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 (%)
Mar 31, 2005 4.295 4.338 4.176 4.338 544,757 +0.02(+0.38%)
Mar 30, 2005 4.317 4.382 4.268 4.322 336,570 -0.02(-0.50%)
Mar 29, 2005 4.301 4.360 4.268 4.344 666,676 +0.01(+0.25%)
Mar 28, 2005 4.295 4.387 4.263 4.333 412,215 +0.01(+0.25%)
Mar 24, 2005 4.230 4.333 4.193 4.322 231,569 +0.12(+2.96%)
Mar 23, 2005 4.155 4.257 4.106 4.198 344,340 +0.01(+0.13%)
Mar 22, 2005 4.176 4.247 4.166 4.193 252,918 -0.03(-0.64%)
Mar 21, 2005 4.160 4.236 4.138 4.220 256,853 +0.04(+1.03%)
Mar 18, 2005 4.209 4.236 4.128 4.176 636,357 -0.02(-0.39%)
Mar 17, 2005 4.025 4.223 4.025 4.193 558,037 +0.15(+3.74%)
Mar 16, 2005 4.106 4.160 4.020 4.041 338,804 -0.04(-0.93%)
Mar 15, 2005 4.193 4.247 4.057 4.079 259,638 -0.09(-2.08%)
Mar 14, 2005 4.138 4.203 4.084 4.166 373,319 +0.00(+0.00%)
Mar 11, 2005 4.230 4.230 4.160 4.166 249,471 -0.04(-0.90%)
Mar 10, 2005 4.230 4.338 4.187 4.203 455,052 -0.04(-1.02%)
Mar 09, 2005 4.301 4.365 4.241 4.247 305,711 -0.06(-1.38%)
Mar 08, 2005 4.328 4.452 4.252 4.306 438,551 +0.00(+0.00%)
Mar 07, 2005 4.317 4.419 4.268 4.306 328,007 -0.06(-1.36%)
Mar 04, 2005 4.414 4.441 4.257 4.365 306,118 +0.00(+0.00%)
Mar 03, 2005 4.247 4.446 4.203 4.365 540,029 +0.17(+4.12%)
Mar 02, 2005 4.295 4.295 4.193 4.193 397,141 -0.09(-2.14%)
Mar 01, 2005 4.182 4.328 4.149 4.284 757,395 +0.12(+2.99%)
Feb 28, 2005 4.268 4.344 4.122 4.160 551,370 -0.17(-3.99%)
Feb 25, 2005 4.133 4.333 4.122 4.333 582,934 +0.14(+3.35%)
Feb 24, 2005 4.084 4.193 4.084 4.193 767,993 +0.04(+1.04%)
Feb 23, 2005 4.133 4.176 4.079 4.149 1,132,446 +0.08(+1.99%)
Feb 22, 2005 4.187 4.263 4.068 4.068 502,415 -0.15(-3.46%)
Feb 18, 2005 4.306 4.306 4.182 4.214 426,139 -0.05(-1.14%)
Feb 17, 2005 4.295 4.301 4.225 4.263 365,742 -0.01(-0.13%)
Feb 16, 2005 4.193 4.268 4.160 4.268 575,238 +0.07(+1.67%)
Feb 15, 2005 4.295 4.295 4.138 4.198 296,823 -0.05(-1.14%)
Feb 14, 2005 4.295 4.295 4.122 4.247 291,330 -0.04(-0.88%)
Feb 11, 2005 4.193 4.284 4.090 4.284 490,005 +0.15(+3.52%)
Feb 10, 2005 4.214 4.268 3.917 4.138 2,341,077 -0.15(-3.40%)
Feb 09, 2005 4.322 4.414 4.284 4.284 218,441 -0.08(-1.86%)
Feb 08, 2005 4.403 4.409 4.295 4.365 496,405 -0.01(-0.12%)
Feb 07, 2005 4.349 4.414 4.328 4.371 357,598 -0.03(-0.74%)
Feb 04, 2005 4.500 4.500 4.344 4.403 304,382 -0.01(-0.12%)
Feb 03, 2005 4.511 4.511 4.365 4.409 283,539 -0.05(-1.21%)
Feb 02, 2005 4.419 4.506 4.333 4.463 477,180 +0.02(+0.49%)
Feb 01, 2005 4.490 4.533 4.409 4.441 279,661 -0.01(-0.12%)
Jan 31, 2005 4.479 4.517 4.376 4.446 265,095 +0.06(+1.48%)
Jan 28, 2005 4.436 4.527 4.333 4.382 259,461 -0.11(-2.52%)
Jan 27, 2005 4.382 4.592 4.376 4.495 529,405 +0.08(+1.71%)
Jan 26, 2005 4.409 4.419 4.317 4.419 423,176 +0.02(+0.49%)
Jan 25, 2005 4.425 4.468 4.338 4.398 658,499 +0.04(+0.87%)
Jan 24, 2005 4.479 4.506 4.360 4.360 311,192 -0.09(-2.06%)
Jan 21, 2005 4.473 4.522 4.349 4.452 884,220 -0.04(-0.96%)
Jan 20, 2005 4.555 4.555 4.441 4.495 651,978 +0.01(+0.12%)
Jan 19, 2005 4.603 4.603 4.490 4.490 687,836 -0.06(-1.31%)
Jan 18, 2005 4.560 4.598 4.463 4.549 403,103 -0.01(-0.24%)
Jan 14, 2005 4.517 4.582 4.463 4.560 347,384 +0.07(+1.56%)
Jan 13, 2005 4.630 4.630 4.414 4.490 787,572 +0.05(+1.10%)
Jan 12, 2005 4.522 4.560 4.376 4.441 435,231 -0.08(-1.79%)
Jan 11, 2005 4.787 4.787 4.511 4.522 674,052 -0.19(-4.12%)
Jan 10, 2005 4.792 4.814 4.717 4.717 532,707 +0.01(+0.11%)
Jan 07, 2005 4.868 4.900 4.646 4.711 495,124 -0.10(-2.13%)
Jan 06, 2005 4.803 4.884 4.744 4.814 527,438 +0.03(+0.56%)
Jan 05, 2005 4.787 4.998 4.717 4.787 1,098,309 +0.03(+0.57%)
Jan 04, 2005 4.949 5.008 4.717 4.760 879,457 -0.18(-3.61%)
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.