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 (%)
Feb 28, 2005 4.263 4.339 4.117 4.155 552,016 -0.17(-3.99%)
Feb 25, 2005 4.128 4.328 4.117 4.328 583,616 +0.14(+3.35%)
Feb 24, 2005 4.080 4.188 4.080 4.188 768,893 +0.04(+1.04%)
Feb 23, 2005 4.128 4.171 4.074 4.144 1,133,772 +0.08(+1.99%)
Feb 22, 2005 4.182 4.258 4.064 4.064 503,004 -0.15(-3.46%)
Feb 18, 2005 4.301 4.301 4.177 4.209 426,638 -0.05(-1.14%)
Feb 17, 2005 4.290 4.296 4.220 4.258 366,170 -0.01(-0.13%)
Feb 16, 2005 4.188 4.263 4.155 4.263 575,911 +0.07(+1.67%)
Feb 15, 2005 4.290 4.290 4.134 4.193 297,171 -0.05(-1.14%)
Feb 14, 2005 4.290 4.290 4.117 4.242 291,671 -0.04(-0.88%)
Feb 11, 2005 4.188 4.279 4.085 4.279 490,579 +0.15(+3.52%)
Feb 10, 2005 4.209 4.263 3.912 4.134 2,343,819 -0.15(-3.40%)
Feb 09, 2005 4.317 4.409 4.279 4.279 218,696 -0.08(-1.86%)
Feb 08, 2005 4.398 4.403 4.290 4.360 496,987 -0.01(-0.12%)
Feb 07, 2005 4.344 4.409 4.323 4.366 358,017 -0.03(-0.74%)
Feb 04, 2005 4.495 4.495 4.339 4.398 304,739 -0.01(-0.12%)
Feb 03, 2005 4.506 4.506 4.360 4.403 283,871 -0.05(-1.21%)
Feb 02, 2005 4.414 4.501 4.328 4.457 477,739 +0.02(+0.49%)
Feb 01, 2005 4.484 4.528 4.403 4.436 279,989 -0.01(-0.12%)
Jan 31, 2005 4.474 4.511 4.371 4.441 265,405 +0.06(+1.48%)
Jan 28, 2005 4.430 4.522 4.328 4.376 259,764 -0.11(-2.52%)
Jan 27, 2005 4.376 4.587 4.371 4.490 530,025 +0.08(+1.71%)
Jan 26, 2005 4.403 4.414 4.312 4.414 423,671 +0.02(+0.49%)
Jan 25, 2005 4.420 4.463 4.333 4.393 659,270 +0.04(+0.87%)
Jan 24, 2005 4.474 4.501 4.355 4.355 311,556 -0.09(-2.06%)
Jan 21, 2005 4.468 4.517 4.344 4.447 885,255 -0.04(-0.96%)
Jan 20, 2005 4.549 4.549 4.436 4.490 652,742 +0.01(+0.12%)
Jan 19, 2005 4.598 4.598 4.484 4.484 688,642 -0.06(-1.31%)
Jan 18, 2005 4.555 4.592 4.457 4.544 403,575 -0.01(-0.24%)
Jan 14, 2005 4.511 4.576 4.457 4.555 347,791 +0.07(+1.56%)
Jan 13, 2005 4.625 4.625 4.409 4.484 788,495 +0.05(+1.09%)
Jan 12, 2005 4.517 4.555 4.371 4.436 435,740 -0.08(-1.79%)
Jan 11, 2005 4.781 4.781 4.506 4.517 674,842 -0.19(-4.12%)
Jan 10, 2005 4.787 4.808 4.711 4.711 533,331 +0.01(+0.11%)
Jan 07, 2005 4.862 4.895 4.641 4.706 495,704 -0.10(-2.13%)
Jan 06, 2005 4.797 4.878 4.738 4.808 528,055 +0.03(+0.56%)
Jan 05, 2005 4.781 4.992 4.711 4.781 1,099,596 +0.03(+0.57%)
Jan 04, 2005 4.943 5.002 4.711 4.754 880,487 -0.18(-3.61%)
Jan 03, 2005 5.013 5.013 4.895 4.932 567,561 -0.04(-0.76%)
Dec 31, 2004 5.051 5.051 4.938 4.970 207,359 +0.01(+0.22%)
Dec 30, 2004 4.900 4.981 4.857 4.959 525,719 +0.08(+1.66%)
Dec 29, 2004 5.008 5.008 4.868 4.878 468,644 -0.09(-1.85%)
Dec 28, 2004 4.954 5.008 4.851 4.970 592,430 +0.05(+0.99%)
Dec 27, 2004 4.857 5.002 4.851 4.922 348,749 +0.01(+0.22%)
Dec 23, 2004 4.873 4.932 4.808 4.911 510,709 +0.05(+1.00%)
Dec 22, 2004 4.749 4.862 4.743 4.862 380,252 +0.05(+1.12%)
Dec 21, 2004 4.760 4.835 4.740 4.808 1,012,708 +0.02(+0.34%)
Dec 20, 2004 4.743 4.857 4.738 4.792 1,271,028 -0.01(-0.22%)
Dec 17, 2004 4.803 4.830 4.706 4.803 1,951,294 +0.04(+0.91%)
Dec 16, 2004 4.684 4.857 4.679 4.760 2,220,917 +0.08(+1.61%)
Dec 15, 2004 4.727 4.781 4.636 4.684 1,427,799 -0.01(-0.23%)
Dec 14, 2004 4.538 4.722 4.538 4.695 1,049,955 +0.15(+3.33%)
Dec 13, 2004 4.533 4.576 4.457 4.544 858,903 +0.03(+0.60%)
Dec 10, 2004 4.484 4.560 4.452 4.517 644,316 +0.00(+0.00%)
Dec 09, 2004 4.441 4.582 4.398 4.517 787,003 +0.10(+2.20%)
Dec 08, 2004 4.366 4.457 4.247 4.420 1,907,561 +0.04(+0.86%)
Dec 07, 2004 4.517 4.517 4.323 4.382 756,983 -0.07(-1.58%)
Dec 06, 2004 4.490 4.517 4.447 4.452 788,115 -0.04(-0.84%)
Dec 03, 2004 4.587 4.587 4.441 4.490 1,648,871 -0.05(-1.07%)
Dec 02, 2004 4.031 4.592 4.010 4.538 3,562,919 +0.56(+14.11%)
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.