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 (%)
May 31, 2002 7.809 8.003 7.809 7.997 284,077 +0.41(+5.41%)
May 28, 2002 7.944 7.949 7.555 7.587 161,773 -0.26(-3.30%)
May 27, 2002 7.501 7.911 7.452 7.846 355,050 +0.00(+0.00%)
May 24, 2002 7.501 7.911 7.452 7.846 355,050 +0.30(+4.01%)
May 23, 2002 7.819 7.873 7.447 7.544 573,528 -0.31(-3.98%)
May 22, 2002 7.711 7.933 7.679 7.857 312,614 +0.14(+1.82%)
May 21, 2002 7.976 8.084 7.701 7.717 160,662 -0.16(-2.05%)
May 20, 2002 8.089 8.089 7.717 7.879 375,990 -0.25(-3.05%)
May 17, 2002 7.873 8.159 7.825 8.127 380,808 +0.29(+3.72%)
May 16, 2002 7.949 7.949 7.744 7.836 642,833 -0.02(-0.21%)
May 15, 2002 7.749 8.149 7.717 7.852 511,450 +0.12(+1.54%)
May 14, 2002 7.798 7.825 7.744 7.733 283,706 -0.03(-0.42%)
May 13, 2002 7.744 7.798 7.695 7.765 333,369 +0.02(+0.28%)
May 10, 2002 7.782 7.830 7.717 7.744 271,847 -0.03(-0.35%)
May 09, 2002 7.690 7.868 7.668 7.771 846,487 +0.00(+0.00%)
May 08, 2002 7.663 7.787 7.641 7.771 722,886 +0.13(+1.77%)
May 07, 2002 7.393 7.722 7.382 7.636 1,508,963 +0.35(+4.74%)
May 06, 2002 7.550 7.555 7.129 7.291 469,570 -0.26(-3.50%)
May 03, 2002 7.571 7.927 7.447 7.555 2,468,304 +0.46(+6.46%)
May 02, 2002 6.961 7.253 6.961 7.096 333,739 +0.05(+0.69%)
May 01, 2002 7.145 7.193 6.940 7.048 933,952 -0.16(-2.17%)
Apr 30, 2002 6.880 7.210 6.584 7.204 629,676 +0.31(+4.54%)
Apr 29, 2002 6.837 6.907 6.670 6.891 391,370 +0.02(+0.24%)
Apr 26, 2002 7.123 7.177 6.772 6.875 867,427 -0.25(-3.48%)
Apr 25, 2002 6.799 7.150 6.778 7.123 494,031 +0.32(+4.76%)
Apr 24, 2002 6.778 6.940 6.746 6.799 398,783 +0.02(+0.32%)
Apr 23, 2002 6.767 6.799 6.643 6.778 802,384 +0.03(+0.48%)
Apr 22, 2002 7.204 7.328 6.449 6.746 1,589,758 -0.44(-6.09%)
Apr 19, 2002 7.501 7.609 7.015 7.183 4,238,367 -0.16(-2.13%)
Apr 18, 2002 7.631 7.631 7.339 7.339 360,424 -0.22(-2.86%)
Apr 17, 2002 7.550 7.728 7.512 7.555 509,041 +0.00(+0.00%)
Apr 16, 2002 7.366 7.663 7.366 7.555 385,070 +0.17(+2.26%)
Apr 15, 2002 7.394 7.485 7.285 7.388 418,981 -0.01(-0.07%)
Apr 12, 2002 7.323 7.490 7.231 7.393 524,977 +0.05(+0.74%)
Apr 11, 2002 7.328 7.598 7.215 7.339 705,653 -0.01(-0.15%)
Apr 10, 2002 7.431 7.484 7.334 7.350 311,688 -0.05(-0.73%)
Apr 09, 2002 7.382 7.443 7.350 7.404 360,794 -0.02(-0.22%)
Apr 08, 2002 7.339 7.555 7.177 7.420 333,554 +0.11(+1.48%)
Apr 05, 2002 7.420 7.420 7.145 7.312 767,731 -0.10(-1.31%)
Apr 04, 2002 7.393 7.442 7.123 7.409 526,830 -0.04(-0.51%)
Apr 03, 2002 7.156 7.463 7.134 7.447 638,201 +0.30(+4.15%)
Apr 02, 2002 7.042 7.172 6.929 7.150 1,178,189 +0.10(+1.38%)
Apr 01, 2002 7.239 7.258 7.015 7.053 1,380,174 -0.26(-3.54%)
Mar 29, 2002 7.010 7.436 6.907 7.312 678,042 +0.00(+0.00%)
Mar 28, 2002 7.010 7.436 6.907 7.312 678,042 +0.36(+5.12%)
Mar 27, 2002 6.719 7.032 6.713 6.956 611,887 +0.20(+2.96%)
Mar 26, 2002 6.719 6.837 6.557 6.756 417,869 -0.04(-0.63%)
Mar 25, 2002 6.772 6.880 6.713 6.799 352,641 -0.05(-0.79%)
Mar 22, 2002 7.032 7.042 6.670 6.853 358,571 -0.21(-2.91%)
Mar 21, 2002 7.042 7.096 6.864 7.059 258,134 -0.06(-0.91%)
Mar 20, 2002 7.183 7.183 7.015 7.123 515,897 -0.06(-0.90%)
Mar 19, 2002 7.361 7.388 7.166 7.188 396,559 -0.10(-1.33%)
Mar 18, 2002 7.096 7.404 7.032 7.285 1,882,545 +0.26(+3.69%)
Mar 15, 2002 6.988 7.264 6.967 7.026 782,000 -0.05(-0.69%)
Mar 14, 2002 7.021 7.177 6.746 7.075 288,710 +0.06(+0.85%)
Mar 13, 2002 7.139 7.139 6.907 7.015 621,152 -0.16(-2.18%)
Mar 12, 2002 6.832 7.204 6.783 7.172 722,331 +0.31(+4.56%)
Mar 11, 2002 6.907 6.934 6.654 6.859 590,576 -0.05(-0.70%)
Mar 08, 2002 7.021 7.069 6.891 6.907 1,053,291 -0.08(-1.16%)
Mar 07, 2002 7.166 7.166 6.805 6.988 1,405,376 -0.16(-2.19%)
Mar 06, 2002 6.810 7.204 6.772 7.145 2,399,740 +0.35(+5.08%)
Mar 05, 2002 6.519 6.880 6.476 6.799 781,814 +0.18(+2.77%)
Mar 04, 2002 6.303 6.659 6.295 6.616 966,196 +0.34(+5.42%)
Mar 01, 2002 6.233 6.303 6.190 6.276 725,666 +0.06(+1.04%)
Feb 28, 2002 6.114 6.233 6.093 6.211 1,031,980 +0.10(+1.68%)
Feb 27, 2002 6.276 6.287 6.033 6.109 375,619 -0.11(-1.74%)
Feb 26, 2002 6.184 6.384 6.152 6.217 703,429 +0.02(+0.35%)
Feb 25, 2002 6.044 6.303 6.044 6.195 720,663 +0.06(+1.06%)
Feb 22, 2002 6.227 6.227 6.022 6.130 242,938 -0.12(-1.90%)
Feb 21, 2002 5.920 6.422 5.920 6.249 2,976,048 +0.34(+5.75%)
Feb 20, 2002 5.385 5.958 5.385 5.909 1,179,856 +0.51(+9.39%)
Feb 19, 2002 5.348 5.434 5.073 5.402 676,745 +0.04(+0.70%)
Feb 18, 2002 5.531 5.531 5.305 5.364 245,347 +0.00(+0.00%)
Feb 15, 2002 5.531 5.531 5.305 5.364 245,347 -0.17(-3.02%)
Feb 14, 2002 5.558 5.677 5.391 5.531 454,004 -0.17(-3.03%)
Feb 13, 2002 5.574 5.720 5.558 5.704 804,793 +0.12(+2.22%)
Feb 12, 2002 5.558 5.623 5.461 5.580 133,421 +0.05(+0.88%)
Feb 11, 2002 5.396 5.558 5.278 5.531 313,911 +0.15(+2.81%)
Feb 08, 2002 5.359 5.396 5.337 5.380 174,004 +0.10(+1.94%)
Feb 07, 2002 5.342 5.413 5.272 5.278 200,873 -0.09(-1.71%)
Feb 06, 2002 5.342 5.413 5.315 5.369 376,916 -0.02(-0.40%)
Feb 05, 2002 5.396 5.429 5.342 5.391 207,545 +0.00(+0.00%)
Feb 04, 2002 5.440 5.445 5.342 5.391 726,222 +0.01(+0.10%)
Feb 01, 2002 5.418 5.440 5.364 5.386 287,783 -0.01(-0.20%)
Jan 31, 2002 5.283 5.413 5.283 5.396 945,441 +0.04(+0.71%)
Jan 30, 2002 5.369 5.375 5.202 5.359 98,027 +0.01(+0.10%)
Jan 29, 2002 5.369 5.450 5.288 5.353 257,392 -0.05(-1.00%)
Jan 28, 2002 5.386 5.413 5.337 5.407 276,479 +0.04(+0.70%)
Jan 25, 2002 5.396 5.396 5.321 5.369 197,538 -0.03(-0.60%)
Jan 24, 2002 5.302 5.407 5.288 5.402 403,971 +0.08(+1.52%)
Jan 23, 2002 5.262 5.321 5.181 5.321 391,185 +0.06(+1.13%)
Jan 22, 2002 5.245 5.305 5.240 5.262 170,298 -0.01(-0.10%)
Jan 21, 2002 5.369 5.369 5.235 5.267 289,265 +0.00(+0.00%)
Jan 18, 2002 5.369 5.369 5.235 5.267 289,265 -0.10(-1.81%)
Jan 17, 2002 5.315 5.440 5.181 5.364 134,719 +0.11(+2.16%)
Jan 16, 2002 5.321 5.396 5.229 5.251 275,182 -0.13(-2.41%)
Jan 15, 2002 5.396 5.396 5.288 5.380 279,259 +0.01(+0.20%)
Jan 14, 2002 5.351 5.456 5.342 5.369 416,387 +0.00(+0.00%)
Jan 11, 2002 5.396 5.434 5.342 5.369 306,870 -0.06(-1.09%)
Jan 10, 2002 5.396 5.445 5.305 5.429 539,617 +0.32(+6.34%)
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.