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 (%)
Jul 29, 2005 4.841 4.889 4.830 4.862 438,181 -0.01(-0.11%)
Jul 28, 2005 4.927 4.949 4.846 4.868 373,384 -0.03(-0.55%)
Jul 27, 2005 4.895 4.971 4.787 4.895 484,744 +0.04(+0.89%)
Jul 26, 2005 4.830 4.916 4.830 4.852 318,271 +0.00(+0.00%)
Jul 25, 2005 4.889 4.938 4.825 4.852 445,877 -0.02(-0.44%)
Jul 22, 2005 4.733 4.960 4.711 4.873 763,555 +0.17(+3.56%)
Jul 21, 2005 4.846 4.906 4.706 4.706 213,206 -0.17(-3.44%)
Jul 20, 2005 4.808 4.906 4.765 4.873 366,795 +0.03(+0.67%)
Jul 19, 2005 4.944 4.944 4.814 4.841 286,362 -0.06(-1.21%)
Jul 18, 2005 4.792 4.954 4.792 4.900 425,410 +0.10(+2.02%)
Jul 15, 2005 4.825 4.900 4.771 4.803 566,153 -0.08(-1.55%)
Jul 14, 2005 4.971 4.971 4.852 4.879 179,644 -0.02(-0.44%)
Jul 13, 2005 4.944 4.976 4.852 4.900 446,712 -0.06(-1.31%)
Jul 12, 2005 5.079 5.079 4.949 4.965 461,018 -0.11(-2.23%)
Jul 11, 2005 5.035 5.149 4.987 5.079 583,313 +0.06(+1.29%)
Jul 08, 2005 4.938 5.025 4.895 5.014 614,514 +0.08(+1.64%)
Jul 07, 2005 4.954 5.046 4.906 4.933 454,499 -0.06(-1.19%)
Jul 06, 2005 5.079 5.133 4.992 4.992 814,203 -0.09(-1.70%)
Jul 05, 2005 5.019 5.079 4.960 5.079 493,823 +0.09(+1.73%)
Jul 01, 2005 4.916 5.003 4.900 4.992 332,053 +0.09(+1.76%)
Jun 30, 2005 4.933 5.052 4.879 4.906 264,495 -0.02(-0.33%)
Jun 29, 2005 4.895 5.046 4.846 4.922 419,511 -0.01(-0.22%)
Jun 28, 2005 4.776 4.933 4.754 4.933 821,687 +0.21(+4.46%)
Jun 27, 2005 4.630 4.754 4.609 4.722 713,466 +0.08(+1.75%)
Jun 24, 2005 4.609 4.738 4.582 4.641 1,243,750 +0.03(+0.70%)
Jun 23, 2005 4.722 4.792 4.609 4.609 468,255 -0.13(-2.74%)
Jun 22, 2005 4.825 4.862 4.695 4.738 569,207 -0.10(-2.01%)
Jun 21, 2005 4.808 4.862 4.771 4.835 777,165 +0.03(+0.56%)
Jun 20, 2005 4.808 4.862 4.765 4.808 689,972 +0.01(+0.23%)
Jun 17, 2005 4.857 4.862 4.641 4.798 557,645 -0.03(-0.56%)
Jun 16, 2005 4.744 4.825 4.717 4.825 287,302 +0.04(+0.90%)
Jun 15, 2005 4.749 4.792 4.722 4.781 679,226 +0.05(+1.14%)
Jun 14, 2005 4.679 4.754 4.630 4.727 582,097 +0.10(+2.10%)
Jun 13, 2005 4.641 4.657 4.527 4.630 378,904 -0.04(-0.92%)
Jun 10, 2005 4.657 4.679 4.609 4.673 301,530 +0.03(+0.70%)
Jun 09, 2005 4.582 4.657 4.527 4.641 430,550 +0.04(+0.94%)
Jun 08, 2005 4.673 4.700 4.571 4.598 593,795 -0.06(-1.39%)
Jun 07, 2005 4.646 4.700 4.598 4.663 390,507 +0.02(+0.35%)
Jun 06, 2005 4.695 4.695 4.625 4.646 261,304 -0.01(-0.23%)
Jun 03, 2005 4.700 4.727 4.646 4.657 502,101 -0.03(-0.69%)
Jun 02, 2005 4.803 4.803 4.673 4.690 392,974 -0.09(-1.92%)
Jun 01, 2005 4.754 4.808 4.679 4.781 331,161 +0.02(+0.45%)
May 31, 2005 4.700 4.798 4.668 4.760 522,076 +0.09(+1.85%)
May 27, 2005 4.695 4.727 4.663 4.673 359,752 -0.01(-0.23%)
May 26, 2005 4.598 4.781 4.598 4.684 293,702 +0.08(+1.64%)
May 25, 2005 4.625 4.706 4.603 4.609 452,352 -0.05(-1.04%)
May 24, 2005 4.598 4.862 4.592 4.657 1,091,113 +0.01(+0.23%)
May 23, 2005 4.592 4.879 4.571 4.646 1,049,384 +0.06(+1.30%)
May 20, 2005 4.619 4.619 4.322 4.587 239,952 -0.01(-0.12%)
May 19, 2005 4.527 4.592 4.479 4.592 505,621 +0.08(+1.80%)
May 18, 2005 4.425 4.555 4.376 4.511 693,352 +0.11(+2.45%)
May 17, 2005 4.306 4.409 4.176 4.403 502,709 +0.07(+1.62%)
May 16, 2005 4.322 4.392 4.306 4.333 316,563 -0.01(-0.25%)
May 13, 2005 4.360 4.430 4.301 4.344 474,668 +0.04(+1.00%)
May 12, 2005 4.344 4.409 4.279 4.301 1,410,403 -0.02(-0.38%)
May 11, 2005 4.355 4.473 4.317 4.317 444,204 -0.06(-1.36%)
May 10, 2005 4.365 4.500 4.360 4.376 978,357 -0.03(-0.61%)
May 09, 2005 4.349 4.430 4.322 4.403 834,269 +0.10(+2.26%)
May 06, 2005 4.322 4.376 4.306 4.306 1,586,414 -0.02(-0.38%)
May 05, 2005 4.328 4.333 4.247 4.322 584,786 +0.00(+0.00%)
May 04, 2005 4.133 4.376 4.106 4.322 1,759,143 +0.28(+6.81%)
May 03, 2005 4.106 4.117 3.993 4.047 243,461 -0.03(-0.66%)
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.