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 )

12.47 -0.21 (-1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 29, 2006 5.776 5.867 5.662 5.673 508,542 -0.09(-1.59%)
Dec 28, 2006 5.873 5.894 5.754 5.765 399,838 -0.12(-2.11%)
Dec 27, 2006 5.867 5.927 5.781 5.889 512,405 -0.01(-0.09%)
Dec 26, 2006 5.835 5.927 5.819 5.894 349,841 +0.08(+1.30%)
Dec 22, 2006 5.905 5.905 5.808 5.819 499,391 -0.07(-1.19%)
Dec 21, 2006 5.884 5.943 5.840 5.889 461,480 +0.02(+0.37%)
Dec 20, 2006 5.819 5.938 5.797 5.867 407,758 +0.08(+1.31%)
Dec 19, 2006 5.662 5.835 5.662 5.792 751,948 +0.14(+2.39%)
Dec 18, 2006 5.662 5.738 5.624 5.657 557,837 -0.01(-0.10%)
Dec 15, 2006 5.792 5.792 5.635 5.662 853,968 -0.09(-1.50%)
Dec 14, 2006 5.732 5.835 5.732 5.749 592,923 +0.04(+0.66%)
Dec 13, 2006 5.808 5.862 5.667 5.711 722,033 -0.04(-0.75%)
Dec 12, 2006 5.651 5.846 5.640 5.754 1,769,117 +0.08(+1.33%)
Dec 11, 2006 5.554 5.689 5.511 5.678 642,235 +0.15(+2.74%)
Dec 08, 2006 5.532 5.549 5.495 5.527 385,471 +0.00(+0.00%)
Dec 07, 2006 5.559 5.565 5.516 5.527 564,872 -0.01(-0.10%)
Dec 06, 2006 5.538 5.586 5.505 5.532 387,899 -0.03(-0.58%)
Dec 05, 2006 5.484 5.635 5.451 5.565 928,077 +0.10(+1.78%)
Dec 04, 2006 5.360 5.522 5.343 5.468 1,125,797 +0.13(+2.43%)
Dec 01, 2006 5.392 5.392 5.273 5.338 626,876 -0.04(-0.70%)
Nov 30, 2006 5.338 5.392 5.316 5.376 941,744 +0.00(+0.00%)
Nov 29, 2006 5.311 5.408 5.295 5.376 737,130 +0.11(+2.05%)
Nov 28, 2006 5.187 5.322 5.138 5.268 1,622,112 +0.05(+1.04%)
Nov 27, 2006 5.246 5.305 5.165 5.214 736,809 -0.06(-1.13%)
Nov 24, 2006 5.224 5.305 5.208 5.273 98,964 -0.01(-0.10%)
Nov 22, 2006 5.338 5.338 5.251 5.278 329,642 -0.04(-0.71%)
Nov 21, 2006 5.268 5.349 5.262 5.316 988,789 +0.04(+0.82%)
Nov 20, 2006 5.165 5.284 5.122 5.273 1,160,289 +0.13(+2.52%)
Nov 17, 2006 5.208 5.208 5.052 5.143 979,314 -0.06(-1.24%)
Nov 16, 2006 5.349 5.354 5.203 5.208 770,951 -0.10(-1.93%)
Nov 15, 2006 5.305 5.376 5.295 5.311 783,117 -0.01(-0.10%)
Nov 14, 2006 5.214 5.316 5.170 5.316 510,637 +0.14(+2.61%)
Nov 13, 2006 5.062 5.203 5.057 5.181 627,265 +0.12(+2.46%)
Nov 10, 2006 4.944 5.111 4.847 5.057 1,055,548 +0.13(+2.63%)
Nov 09, 2006 5.003 5.025 4.916 4.927 275,663 -0.07(-1.41%)
Nov 08, 2006 4.976 5.052 4.960 4.998 362,057 -0.01(-0.22%)
Nov 07, 2006 5.014 5.133 4.987 5.008 486,234 +0.01(+0.11%)
Nov 06, 2006 4.981 5.014 4.949 5.003 792,661 +0.03(+0.65%)
Nov 03, 2006 4.933 4.976 4.895 4.971 310,244 +0.04(+0.88%)
Nov 02, 2006 4.873 4.960 4.835 4.927 588,551 +0.05(+1.00%)
Nov 01, 2006 4.971 5.100 4.821 4.879 876,563 +0.01(+0.11%)
Oct 31, 2006 4.754 4.873 4.754 4.873 1,056,096 +0.10(+2.04%)
Oct 30, 2006 4.582 4.787 4.582 4.776 474,390 +0.14(+2.91%)
Oct 27, 2006 4.657 4.668 4.544 4.641 287,498 -0.01(-0.23%)
Oct 26, 2006 4.576 4.706 4.576 4.652 1,073,864 +0.08(+1.77%)
Oct 25, 2006 4.619 4.765 4.527 4.571 905,809 +0.09(+2.05%)
Oct 24, 2006 4.457 4.502 4.430 4.479 346,696 +0.02(+0.48%)
Oct 23, 2006 4.430 4.495 4.387 4.457 257,621 -0.01(-0.24%)
Oct 20, 2006 4.468 4.484 4.409 4.468 236,383 +0.00(+0.00%)
Oct 19, 2006 4.457 4.484 4.365 4.468 368,054 +0.02(+0.49%)
Oct 18, 2006 4.419 4.457 4.387 4.446 342,224 +0.06(+1.48%)
Oct 17, 2006 4.365 4.403 4.328 4.382 198,299 -0.02(-0.37%)
Oct 16, 2006 4.457 4.457 4.355 4.398 396,987 -0.05(-1.09%)
Oct 13, 2006 4.511 4.533 4.403 4.446 646,475 -0.06(-1.44%)
Oct 12, 2006 4.322 4.533 4.295 4.511 709,007 +0.22(+5.16%)
Oct 11, 2006 4.274 4.322 4.252 4.290 465,230 +0.01(+0.25%)
Oct 10, 2006 4.344 4.349 4.274 4.279 207,522 -0.05(-1.12%)
Oct 09, 2006 4.268 4.349 4.268 4.328 194,730 +0.04(+1.01%)
Oct 06, 2006 4.263 4.322 4.241 4.284 174,567 -0.01(-0.25%)
Oct 05, 2006 4.198 4.306 4.133 4.295 821,453 +0.08(+1.92%)
Oct 04, 2006 4.171 4.230 4.166 4.214 644,284 +0.02(+0.52%)
Oct 03, 2006 4.187 4.236 4.111 4.193 305,226 -0.02(-0.51%)
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.