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, 2006 4.430 4.609 4.430 4.592 864,660 +0.16(+3.53%)
May 30, 2006 4.533 4.549 4.425 4.436 470,273 -0.12(-2.72%)
May 26, 2006 4.571 4.582 4.506 4.560 312,703 +0.01(+0.12%)
May 25, 2006 4.587 4.598 4.501 4.555 347,072 +0.02(+0.36%)
May 24, 2006 4.441 4.603 4.344 4.538 708,825 +0.11(+2.44%)
May 23, 2006 4.609 4.614 4.409 4.430 584,635 -0.16(-3.53%)
May 22, 2006 4.511 4.619 4.344 4.592 598,952 +0.08(+1.79%)
May 19, 2006 4.398 4.555 4.387 4.511 569,151 +0.09(+2.14%)
May 18, 2006 4.366 4.441 4.317 4.417 539,435 +0.09(+2.18%)
May 17, 2006 4.333 4.371 4.247 4.323 543,050 -0.05(-1.23%)
May 16, 2006 4.290 4.436 4.279 4.376 410,464 +0.10(+2.27%)
May 15, 2006 4.317 4.344 4.209 4.279 365,101 -0.05(-1.25%)
May 12, 2006 4.339 4.393 4.323 4.333 395,827 -0.03(-0.74%)
May 11, 2006 4.457 4.506 4.323 4.366 490,984 -0.10(-2.29%)
May 10, 2006 4.587 4.609 4.463 4.468 493,314 -0.10(-2.24%)
May 09, 2006 4.565 4.609 4.490 4.571 442,432 -0.02(-0.47%)
May 08, 2006 4.700 4.727 4.576 4.592 620,361 -0.08(-1.73%)
May 05, 2006 4.727 4.830 4.663 4.673 803,312 -0.05(-1.03%)
May 04, 2006 4.641 4.727 4.506 4.722 756,444 +0.08(+1.74%)
May 03, 2006 4.312 4.668 4.306 4.641 1,073,047 +0.38(+8.86%)
May 02, 2006 4.161 4.339 4.131 4.263 683,090 +0.09(+2.20%)
May 01, 2006 4.263 4.312 4.155 4.171 606,016 -0.06(-1.53%)
Apr 28, 2006 4.263 4.355 4.220 4.236 424,355 -0.05(-1.26%)
Apr 27, 2006 4.269 4.344 4.177 4.290 223,379 -0.02(-0.38%)
Apr 26, 2006 4.204 4.306 4.177 4.306 278,651 +0.11(+2.57%)
Apr 25, 2006 4.193 4.231 4.139 4.198 570,563 +0.03(+0.65%)
Apr 24, 2006 4.198 4.242 4.166 4.171 662,832 -0.02(-0.39%)
Apr 21, 2006 4.193 4.242 4.123 4.188 931,673 -0.01(-0.13%)
Apr 20, 2006 4.215 4.247 4.171 4.193 427,896 +0.00(+0.00%)
Apr 19, 2006 4.182 4.271 4.177 4.193 341,969 -0.01(-0.13%)
Apr 18, 2006 4.204 4.242 4.166 4.198 1,137,487 +0.02(+0.52%)
Apr 17, 2006 4.198 4.198 4.161 4.177 629,597 -0.01(-0.13%)
Apr 13, 2006 4.182 4.247 4.171 4.182 184,731 +0.00(+0.00%)
Apr 12, 2006 4.188 4.269 4.123 4.182 300,666 -0.01(-0.13%)
Apr 11, 2006 4.209 4.279 4.161 4.188 384,345 +0.01(+0.13%)
Apr 10, 2006 4.155 4.252 4.112 4.182 621,319 +0.03(+0.65%)
Apr 07, 2006 4.220 4.274 4.107 4.155 488,559 -0.08(-1.79%)
Apr 06, 2006 4.177 4.242 4.171 4.231 761,136 +0.03(+0.77%)
Apr 05, 2006 4.209 4.263 4.155 4.198 463,031 +0.01(+0.26%)
Apr 04, 2006 4.209 4.269 4.171 4.188 797,844 -0.03(-0.64%)
Apr 03, 2006 4.420 4.420 4.161 4.215 856,660 -0.18(-4.17%)
Mar 31, 2006 4.290 4.430 4.285 4.398 739,581 +0.09(+2.13%)
Mar 30, 2006 4.225 4.328 4.182 4.306 658,716 +0.11(+2.57%)
Mar 29, 2006 4.193 4.236 4.085 4.198 1,340,991 -0.01(-0.26%)
Mar 28, 2006 4.134 4.258 4.104 4.209 785,969 +0.08(+1.96%)
Mar 27, 2006 4.134 4.150 4.090 4.128 655,186 +0.02(+0.53%)
Mar 24, 2006 4.117 4.139 4.069 4.107 385,337 +0.00(+0.00%)
Mar 23, 2006 4.112 4.117 4.031 4.107 791,450 +0.00(+0.00%)
Mar 22, 2006 4.020 4.112 3.961 4.107 532,575 +0.08(+1.87%)
Mar 21, 2006 4.004 4.064 3.988 4.031 672,683 +0.01(+0.13%)
Mar 20, 2006 4.020 4.031 3.961 4.026 661,116 +0.02(+0.54%)
Mar 17, 2006 4.026 4.031 3.959 4.004 2,163,900 +0.00(+0.00%)
Mar 16, 2006 4.010 4.037 3.966 4.004 659,304 -0.01(-0.27%)
Mar 15, 2006 4.117 4.117 3.988 4.015 1,377,500 -0.08(-1.98%)
Mar 14, 2006 4.042 4.101 4.020 4.096 309,286 +0.05(+1.34%)
Mar 13, 2006 4.112 4.123 4.031 4.042 744,808 -0.06(-1.45%)
Mar 10, 2006 4.074 4.107 4.058 4.101 954,557 +0.01(+0.13%)
Mar 09, 2006 3.993 4.112 3.993 4.096 1,005,956 +0.12(+3.13%)
Mar 08, 2006 3.999 3.999 3.945 3.972 301,322 -0.01(-0.27%)
Mar 07, 2006 4.064 4.069 3.950 3.983 1,305,973 -0.04(-0.94%)
Mar 06, 2006 3.988 4.117 3.950 4.020 1,979,813 +0.05(+1.36%)
Mar 03, 2006 3.988 4.020 3.939 3.966 685,426 -0.02(-0.41%)
Mar 02, 2006 4.010 4.020 3.945 3.983 537,680 -0.02(-0.40%)
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.