Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sinclair Inc (NQ: SBGI )

14.20 +1.53 (+12.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2003 8.245 8.300 8.141 8.229 855,432 +0.01(+0.13%)
Dec 30, 2003 8.339 8.339 8.152 8.218 902,183 -0.12(-1.38%)
Dec 29, 2003 8.168 8.476 8.135 8.333 1,573,968 +0.17(+2.09%)
Dec 26, 2003 7.976 8.174 7.976 8.163 540,196 +0.16(+1.99%)
Dec 24, 2003 7.927 8.009 7.844 8.003 983,902 +0.12(+1.46%)
Dec 23, 2003 7.745 8.003 7.723 7.888 2,761,186 +0.14(+1.84%)
Dec 22, 2003 7.894 7.894 7.646 7.745 1,203,771 -0.02(-0.28%)
Dec 19, 2003 7.745 7.817 7.537 7.767 557,698 +0.08(+1.00%)
Dec 18, 2003 7.504 7.723 7.432 7.690 1,113,591 +0.21(+2.79%)
Dec 17, 2003 7.421 7.564 7.410 7.482 1,008,700 -0.02(-0.22%)
Dec 16, 2003 7.416 7.630 7.234 7.498 2,424,866 +0.33(+4.60%)
Dec 15, 2003 7.163 7.295 7.119 7.169 1,188,423 +0.03(+0.46%)
Dec 12, 2003 6.993 7.136 6.927 7.136 947,128 +0.17(+2.44%)
Dec 11, 2003 6.866 6.976 6.833 6.965 1,367,709 +0.11(+1.60%)
Dec 10, 2003 6.559 6.877 6.515 6.855 1,215,890 +0.31(+4.70%)
Dec 09, 2003 6.564 6.647 6.482 6.548 380,562 -0.03(-0.42%)
Dec 08, 2003 6.454 6.586 6.454 6.575 609,649 +0.12(+1.79%)
Dec 05, 2003 6.361 6.482 6.317 6.460 363,820 +0.10(+1.55%)
Dec 04, 2003 6.432 6.454 6.312 6.361 345,087 -0.06(-0.94%)
Dec 03, 2003 6.367 6.597 6.328 6.421 444,482 +0.08(+1.30%)
Dec 02, 2003 6.410 6.504 6.328 6.339 450,020 -0.06(-0.94%)
Dec 01, 2003 6.361 6.460 6.317 6.399 392,239 +0.03(+0.43%)
Nov 28, 2003 6.356 6.399 6.290 6.372 193,458 +0.01(+0.09%)
Nov 26, 2003 6.410 6.460 6.334 6.367 380,921 -0.01(-0.17%)
Nov 25, 2003 6.262 6.427 6.262 6.378 516,248 +0.13(+2.02%)
Nov 24, 2003 6.037 6.290 6.015 6.251 975,016 +0.21(+3.45%)
Nov 21, 2003 5.949 6.075 5.933 6.042 283,790 +0.09(+1.57%)
Nov 20, 2003 5.922 6.042 5.905 5.949 605,937 +0.04(+0.74%)
Nov 19, 2003 5.911 6.037 5.878 5.905 381,735 +0.00(+0.00%)
Nov 18, 2003 5.894 6.004 5.850 5.905 353,536 +0.00(+0.00%)
Nov 17, 2003 6.004 6.031 5.861 5.905 396,919 -0.11(-1.83%)
Nov 14, 2003 6.092 6.180 5.966 6.015 269,056 -0.04(-0.64%)
Nov 13, 2003 6.042 6.136 5.993 6.053 642,968 -0.02(-0.36%)
Nov 12, 2003 6.042 6.191 6.031 6.075 656,935 +0.06(+1.00%)
Nov 11, 2003 6.152 6.191 6.004 6.015 605,993 -0.18(-2.84%)
Nov 10, 2003 6.301 6.367 6.169 6.191 706,136 -0.19(-2.93%)
Nov 07, 2003 6.471 6.482 6.262 6.378 812,351 -0.08(-1.19%)
Nov 06, 2003 6.213 6.504 6.158 6.454 2,368,474 -0.16(-2.41%)
Nov 05, 2003 6.449 6.652 6.389 6.614 667,845 +0.15(+2.29%)
Nov 04, 2003 6.476 6.504 6.361 6.465 501,657 +0.00(+0.00%)
Nov 03, 2003 6.389 6.575 6.372 6.465 535,774 +0.08(+1.20%)
Oct 31, 2003 6.394 6.438 6.372 6.389 355,014 +0.02(+0.26%)
Oct 30, 2003 6.427 6.482 6.273 6.372 623,291 -0.05(-0.85%)
Oct 29, 2003 6.427 6.482 6.323 6.427 428,571 +0.01(+0.09%)
Oct 28, 2003 6.185 6.427 6.185 6.421 490,054 +0.24(+3.82%)
Oct 27, 2003 6.103 6.262 6.103 6.185 716,167 +0.04(+0.72%)
Oct 24, 2003 5.971 6.142 5.960 6.141 812,105 +0.10(+1.73%)
Oct 23, 2003 6.053 6.086 6.009 6.037 508,817 -0.02(-0.27%)
Oct 22, 2003 6.097 6.136 5.982 6.053 728,728 -0.08(-1.25%)
Oct 21, 2003 6.119 6.218 6.086 6.130 1,132,844 +0.00(+0.00%)
Oct 20, 2003 6.169 6.251 6.004 6.130 1,529,746 -0.05(-0.80%)
Oct 17, 2003 6.185 6.312 6.163 6.180 575,400 +0.00(+0.00%)
Oct 16, 2003 6.059 6.213 6.031 6.180 751,176 +0.12(+1.99%)
Oct 15, 2003 6.053 6.097 5.988 6.059 509,909 +0.02(+0.36%)
Oct 14, 2003 6.009 6.059 6.009 6.037 290,279 -0.02(-0.36%)
Oct 13, 2003 6.075 6.130 5.960 6.059 689,829 -0.04(-0.63%)
Oct 10, 2003 6.042 6.097 5.988 6.097 654,885 +0.04(+0.73%)
Oct 09, 2003 5.878 6.092 5.878 6.053 1,439,019 +0.22(+3.77%)
Oct 08, 2003 5.680 5.878 5.658 5.834 845,978 +0.07(+1.14%)
Oct 07, 2003 5.581 5.768 5.581 5.768 335,309 +0.04(+0.77%)
Oct 06, 2003 5.795 5.806 5.707 5.724 425,680 -0.02(-0.29%)
Oct 03, 2003 5.636 5.828 5.608 5.740 718,131 +0.14(+2.55%)
Oct 02, 2003 5.718 5.768 5.576 5.598 615,124 -0.12(-2.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.