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 )

14.20 +1.53 (+12.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 31, 2003 5.554 5.707 5.526 5.685 1,292,160 +0.13(+2.37%)
Jul 30, 2003 5.658 5.746 5.499 5.554 1,293,798 -0.13(-2.32%)
Jul 29, 2003 5.850 5.960 5.592 5.685 1,828,830 -0.12(-1.99%)
Jul 28, 2003 5.933 6.015 5.762 5.801 1,131,049 -0.13(-2.22%)
Jul 25, 2003 5.916 5.982 5.779 5.933 856,342 +0.03(+0.56%)
Jul 24, 2003 5.988 6.081 5.817 5.900 750,028 -0.11(-1.83%)
Jul 23, 2003 6.169 6.185 5.949 6.009 805,005 -0.13(-2.15%)
Jul 22, 2003 6.103 6.312 6.103 6.141 571,441 -0.02(-0.27%)
Jul 21, 2003 6.350 6.399 6.042 6.158 1,800,795 -0.21(-3.28%)
Jul 18, 2003 6.421 6.509 6.312 6.367 661,918 -0.06(-0.94%)
Jul 17, 2003 6.592 6.592 6.427 6.427 865,445 -0.14(-2.09%)
Jul 16, 2003 6.652 6.663 6.454 6.564 421,799 -0.08(-1.24%)
Jul 15, 2003 6.619 6.702 6.537 6.647 482,785 +0.11(+1.68%)
Jul 14, 2003 6.323 6.540 6.284 6.537 670,656 +0.26(+4.11%)
Jul 11, 2003 6.509 6.570 6.235 6.279 594,014 -0.19(-2.97%)
Jul 10, 2003 6.625 6.636 6.427 6.471 526,658 -0.15(-2.24%)
Jul 09, 2003 6.395 6.625 6.312 6.619 584,366 +0.22(+3.43%)
Jul 08, 2003 6.526 6.526 6.295 6.399 669,199 -0.11(-1.69%)
Jul 07, 2003 6.334 6.553 6.323 6.509 551,234 +0.23(+3.58%)
Jul 03, 2003 6.378 6.493 6.284 6.284 224,098 -0.13(-2.05%)
Jul 02, 2003 6.345 6.449 5.949 6.416 674,297 +0.10(+1.65%)
Jul 01, 2003 6.367 6.372 6.141 6.312 1,096,825 -0.07(-1.12%)
Jun 30, 2003 6.323 6.520 6.075 6.383 1,776,947 +0.02(+0.25%)
Jun 27, 2003 6.647 6.696 6.372 6.367 1,094,458 -0.28(-4.21%)
Jun 26, 2003 6.575 6.647 6.482 6.647 623,142 +0.07(+1.09%)
Jun 25, 2003 6.564 6.603 6.480 6.575 550,688 +0.04(+0.59%)
Jun 24, 2003 6.476 6.647 6.476 6.537 1,264,671 +0.01(+0.17%)
Jun 23, 2003 6.674 6.762 6.389 6.526 662,646 -0.21(-3.18%)
Jun 20, 2003 6.614 6.822 6.614 6.740 782,432 +0.09(+1.41%)
Jun 19, 2003 6.954 6.993 6.630 6.647 814,290 -0.34(-4.80%)
Jun 18, 2003 6.910 7.158 6.795 6.982 873,090 +0.03(+0.40%)
Jun 17, 2003 6.899 6.982 6.839 6.954 896,210 +0.08(+1.12%)
Jun 16, 2003 6.954 6.982 6.855 6.877 687,950 +0.00(+0.00%)
Jun 13, 2003 6.860 7.026 6.828 6.877 1,017,999 +0.00(+0.00%)
Jun 12, 2003 6.855 6.938 6.811 6.877 604,573 +0.03(+0.48%)
Jun 11, 2003 6.866 6.883 6.696 6.844 1,182,204 -0.02(-0.24%)
Jun 10, 2003 6.597 6.921 6.537 6.861 1,305,631 +0.27(+4.08%)
Jun 09, 2003 6.740 6.806 6.586 6.592 776,242 -0.18(-2.68%)
Jun 06, 2003 6.932 7.141 6.773 6.773 480,418 -0.15(-2.22%)
Jun 05, 2003 6.971 7.020 6.795 6.927 1,447,080 -0.13(-1.87%)
Jun 04, 2003 7.037 7.273 7.004 7.059 1,628,034 +0.18(+2.55%)
Jun 03, 2003 6.800 6.976 6.718 6.883 848,332 +0.10(+1.54%)
Jun 02, 2003 6.757 7.037 6.729 6.779 1,999,407 +0.10(+1.56%)
May 30, 2003 6.779 6.790 6.564 6.674 1,101,012 -0.07(-1.06%)
May 29, 2003 6.883 6.921 6.707 6.746 876,913 -0.12(-1.76%)
May 28, 2003 6.993 7.004 6.817 6.866 1,065,695 -0.02(-0.32%)
May 27, 2003 6.702 7.004 6.696 6.888 1,258,299 +0.21(+3.13%)
May 23, 2003 6.586 6.746 6.564 6.680 1,061,326 +0.12(+1.76%)
May 22, 2003 6.465 6.619 6.427 6.564 1,963,180 +0.12(+1.79%)
May 21, 2003 6.317 6.449 6.317 6.449 511,730 +0.12(+1.91%)
May 20, 2003 6.323 6.449 6.240 6.328 1,534,098 -0.02(-0.35%)
May 19, 2003 6.378 6.427 6.251 6.350 1,678,460 -0.03(-0.52%)
May 16, 2003 6.042 6.487 6.031 6.383 2,657,684 +0.25(+4.03%)
May 15, 2003 6.037 6.586 5.971 6.136 5,192,488 +0.08(+1.36%)
May 14, 2003 6.317 6.317 6.004 6.053 4,333,414 -0.52(-7.86%)
May 13, 2003 6.685 6.691 6.542 6.570 516,827 -0.10(-1.48%)
May 12, 2003 6.399 6.773 6.372 6.669 1,464,011 +0.36(+5.74%)
May 09, 2003 6.317 6.762 6.251 6.307 1,712,787 +0.44(+7.50%)
May 08, 2003 5.817 5.883 5.751 5.867 337,148 +0.02(+0.28%)
May 07, 2003 5.916 5.944 5.779 5.850 228,103 -0.07(-1.11%)
May 06, 2003 5.839 5.938 5.779 5.916 253,589 +0.09(+1.60%)
May 05, 2003 5.834 5.883 5.729 5.823 466,036 -0.03(-0.47%)
May 02, 2003 5.867 5.982 5.718 5.850 364,637 +0.01(+0.09%)
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.