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 28, 2004 5.995 6.001 5.925 5.979 273,885 +0.02(+0.27%)
May 27, 2004 6.071 6.103 5.941 5.963 330,033 -0.09(-1.52%)
May 26, 2004 6.211 6.217 5.990 6.055 496,440 -0.15(-2.43%)
May 25, 2004 6.109 6.217 6.055 6.206 269,623 +0.06(+1.05%)
May 24, 2004 6.044 6.200 6.028 6.141 556,480 +0.10(+1.70%)
May 21, 2004 6.017 6.044 5.936 6.039 300,013 +0.05(+0.81%)
May 20, 2004 5.914 6.039 5.914 5.990 560,742 +0.04(+0.63%)
May 19, 2004 5.958 6.044 5.914 5.952 401,192 +0.06(+1.01%)
May 18, 2004 5.866 5.931 5.790 5.893 613,925 +0.09(+1.58%)
May 17, 2004 5.936 5.936 5.736 5.801 438,068 -0.14(-2.36%)
May 14, 2004 5.904 6.044 5.882 5.941 635,792 -0.03(-0.54%)
May 13, 2004 6.044 6.103 5.941 5.974 384,329 -0.09(-1.42%)
May 12, 2004 6.227 6.233 5.974 6.060 729,743 -0.17(-2.77%)
May 11, 2004 6.287 6.319 6.114 6.233 531,648 +0.05(+0.79%)
May 10, 2004 6.346 6.368 6.173 6.184 254,057 -0.18(-2.80%)
May 07, 2004 6.670 6.675 6.308 6.362 544,249 -0.33(-4.92%)
May 06, 2004 6.859 6.891 6.557 6.692 598,359 -0.21(-3.05%)
May 05, 2004 6.853 7.015 6.832 6.902 496,811 +0.01(+0.16%)
May 04, 2004 6.659 6.951 6.659 6.891 561,668 +0.21(+3.15%)
May 03, 2004 6.697 6.746 6.557 6.681 1,235,449 +0.01(+0.16%)
Apr 30, 2004 6.805 6.934 6.632 6.670 556,665 -0.14(-2.06%)
Apr 29, 2004 6.832 6.999 6.810 6.810 366,724 -0.03(-0.39%)
Apr 28, 2004 7.037 7.053 6.832 6.837 265,917 -0.23(-3.21%)
Apr 27, 2004 7.075 7.134 7.005 7.064 316,320 +0.03(+0.38%)
Apr 26, 2004 6.853 7.075 6.805 7.037 638,757 +0.19(+2.84%)
Apr 23, 2004 6.951 6.999 6.762 6.843 577,790 -0.11(-1.63%)
Apr 22, 2004 6.880 7.085 6.880 6.956 821,470 +0.02(+0.31%)
Apr 21, 2004 7.075 7.112 6.875 6.934 676,189 -0.13(-1.91%)
Apr 20, 2004 7.258 7.258 7.021 7.069 702,132 -0.17(-2.38%)
Apr 19, 2004 7.220 7.285 7.112 7.242 322,436 +0.06(+0.83%)
Apr 16, 2004 7.258 7.339 7.166 7.183 355,976 -0.03(-0.37%)
Apr 15, 2004 7.328 7.328 7.161 7.210 226,261 -0.08(-1.04%)
Apr 14, 2004 7.210 7.393 7.112 7.285 590,576 +0.13(+1.81%)
Apr 13, 2004 7.506 7.663 7.150 7.156 1,022,159 -0.13(-1.85%)
Apr 12, 2004 7.199 7.425 7.129 7.291 376,916 +0.15(+2.12%)
Apr 08, 2004 7.210 7.280 7.129 7.139 363,574 +0.00(+0.00%)
Apr 07, 2004 7.115 7.210 7.112 7.139 904,118 +0.03(+0.46%)
Apr 06, 2004 7.042 7.177 7.037 7.107 1,412,789 +0.03(+0.38%)
Apr 05, 2004 7.085 7.129 6.988 7.080 477,168 -0.04(-0.61%)
Apr 02, 2004 6.929 7.220 6.891 7.123 1,279,181 +0.19(+2.80%)
Apr 01, 2004 6.794 7.042 6.794 6.929 823,323 +0.18(+2.72%)
Mar 31, 2004 6.713 6.891 6.713 6.746 568,154 +0.03(+0.40%)
Mar 30, 2004 6.675 6.746 6.605 6.719 181,972 +0.08(+1.22%)
Mar 29, 2004 6.692 6.692 6.611 6.638 475,871 -0.07(-1.05%)
Mar 26, 2004 6.659 6.708 6.578 6.708 411,754 +0.05(+0.81%)
Mar 25, 2004 6.492 6.708 6.492 6.654 252,389 +0.15(+2.24%)
Mar 24, 2004 6.729 6.729 6.492 6.508 441,589 -0.16(-2.43%)
Mar 23, 2004 6.692 6.772 6.519 6.670 397,856 +0.01(+0.08%)
Mar 22, 2004 6.697 6.697 6.557 6.665 538,505 -0.06(-0.88%)
Mar 19, 2004 6.789 6.929 6.670 6.724 654,878 +0.00(+0.00%)
Mar 18, 2004 6.772 6.789 6.638 6.724 305,758 -0.08(-1.11%)
Mar 17, 2004 6.584 6.805 6.557 6.799 371,357 +0.25(+3.87%)
Mar 16, 2004 6.600 6.746 6.513 6.546 543,323 -0.02(-0.33%)
Mar 15, 2004 6.821 6.837 6.508 6.567 594,839 -0.28(-4.02%)
Mar 12, 2004 6.530 6.880 6.476 6.843 932,470 +0.31(+4.71%)
Mar 11, 2004 6.497 6.713 6.476 6.535 600,027 +0.03(+0.50%)
Mar 10, 2004 6.643 6.692 6.465 6.503 548,882 -0.15(-2.27%)
Mar 09, 2004 6.670 6.719 6.546 6.654 417,499 +0.01(+0.08%)
Mar 08, 2004 6.567 6.756 6.557 6.648 429,729 +0.03(+0.41%)
Mar 05, 2004 6.621 6.794 6.589 6.621 294,454 +0.00(+0.00%)
Mar 04, 2004 6.616 6.700 6.551 6.621 729,928 +0.05(+0.74%)
Mar 03, 2004 6.643 6.692 6.530 6.573 458,266 -0.12(-1.77%)
Mar 02, 2004 6.772 6.945 6.621 6.692 920,425 -0.06(-0.88%)
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.