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 31, 2009 0.9941 1.048 0.9617 1.010 1,286,688 +0.01(+1.08%)
Jul 30, 2009 0.9185 1.010 0.9131 0.9995 689,150 +0.09(+10.12%)
Jul 29, 2009 0.8915 0.9131 0.8698 0.9077 361,707 +0.01(+1.20%)
Jul 28, 2009 0.8590 0.9077 0.8590 0.8969 370,054 +0.03(+3.75%)
Jul 27, 2009 0.8374 0.8698 0.8158 0.8644 329,186 +0.01(+1.27%)
Jul 24, 2009 0.7996 0.8590 0.7132 0.8536 796,473 +0.02(+1.94%)
Jul 23, 2009 0.7726 0.8482 0.7672 0.8374 691,604 +0.06(+7.64%)
Jul 22, 2009 0.7132 0.8374 0.6834 0.7780 801,043 +0.06(+8.27%)
Jul 21, 2009 0.8590 0.8752 0.7024 0.7186 810,659 -0.16(-17.90%)
Jul 20, 2009 0.7240 0.8806 0.7024 0.8752 1,195,223 +0.15(+20.90%)
Jul 17, 2009 0.6645 0.7564 0.6328 0.7240 1,868,811 +0.06(+9.84%)
Jul 16, 2009 0.5565 0.6753 0.5565 0.6591 3,112,514 +0.08(+14.02%)
Jul 15, 2009 0.6213 0.6321 0.5565 0.5781 3,419,901 -0.02(-2.73%)
Jul 14, 2009 0.4754 0.6483 0.4592 0.5943 7,319,557 -0.19(-24.66%)
Jul 13, 2009 0.8482 1.081 0.7726 0.7888 2,177,784 -0.21(-20.65%)
Jul 10, 2009 0.9455 1.008 0.9401 0.9941 896,427 +0.04(+4.55%)
Jul 09, 2009 0.9833 0.9887 0.9293 0.9509 418,907 -0.03(-3.30%)
Jul 08, 2009 1.064 1.081 0.9644 0.9833 316,485 -0.07(-6.67%)
Jul 07, 2009 1.064 1.081 1.054 1.054 434,861 -0.02(-1.52%)
Jul 06, 2009 1.081 1.091 1.054 1.070 434,277 +0.01(+1.02%)
Jul 02, 2009 1.059 1.081 1.016 1.059 401,677 -0.02(-2.00%)
Jul 01, 2009 1.054 1.081 1.054 1.081 278,407 +0.03(+3.09%)
Jun 30, 2009 1.027 1.054 1.024 1.048 376,107 +0.02(+1.57%)
Jun 29, 2009 1.054 1.075 1.016 1.032 489,429 +0.03(+2.69%)
Jun 26, 2009 0.9725 1.048 0.9347 1.005 2,096,777 +0.03(+3.33%)
Jun 25, 2009 0.9617 0.9779 0.9293 0.9725 332,770 +0.03(+3.45%)
Jun 24, 2009 0.9725 0.9779 0.9239 0.9401 321,807 -0.03(-3.33%)
Jun 23, 2009 0.9455 0.9887 0.9347 0.9725 289,790 +0.02(+2.27%)
Jun 22, 2009 1.043 1.070 0.9455 0.9509 793,914 -0.10(-9.28%)
Jun 19, 2009 1.027 1.059 1.010 1.048 684,382 +0.04(+4.30%)
Jun 18, 2009 1.027 1.027 1.005 1.005 238,380 -0.03(-2.62%)
Jun 17, 2009 1.005 1.043 1.005 1.032 477,707 +0.03(+2.69%)
Jun 16, 2009 1.037 1.054 0.9887 1.005 337,501 -0.03(-2.62%)
Jun 15, 2009 1.086 1.091 1.027 1.032 416,627 -0.09(-8.17%)
Jun 12, 2009 1.108 1.135 1.075 1.124 531,067 +0.00(+0.00%)
Jun 11, 2009 1.124 1.145 1.108 1.124 205,351 +0.00(+0.00%)
Jun 10, 2009 1.162 1.162 1.091 1.124 856,517 -0.02(-1.89%)
Jun 09, 2009 1.075 1.151 1.075 1.145 589,608 +0.06(+6.00%)
Jun 08, 2009 1.086 1.108 1.075 1.081 294,319 -0.01(-0.99%)
Jun 05, 2009 1.135 1.167 1.081 1.091 593,430 -0.04(-3.35%)
Jun 04, 2009 1.167 1.189 1.086 1.129 1,245,720 -0.01(-0.48%)
Jun 03, 2009 1.054 1.189 1.027 1.135 1,080,132 +0.10(+9.95%)
Jun 02, 2009 1.032 1.064 0.9563 1.032 853,352 -0.01(-1.04%)
Jun 01, 2009 0.9455 1.043 0.9347 1.043 592,044 +0.09(+9.66%)
May 29, 2009 0.9833 0.9941 0.9347 0.9509 708,076 -0.03(-3.30%)
May 28, 2009 1.021 1.021 0.9617 0.9833 346,242 -0.02(-1.62%)
May 27, 2009 1.064 1.064 0.9833 0.9995 402,888 -0.08(-7.03%)
May 26, 2009 0.9725 1.075 0.9401 1.075 758,178 +0.12(+13.07%)
May 22, 2009 0.9509 0.9725 0.9455 0.9509 337,564 +0.01(+0.57%)
May 21, 2009 0.9077 0.9617 0.9077 0.9455 646,886 +0.03(+2.94%)
May 20, 2009 0.9401 0.9509 0.8969 0.9185 438,359 -0.02(-1.73%)
May 19, 2009 0.8266 0.9779 0.8266 0.9347 765,615 +0.01(+0.58%)
May 18, 2009 0.8428 0.9347 0.8428 0.9293 409,273 +0.07(+8.18%)
May 15, 2009 0.9401 0.9833 0.8374 0.8590 785,111 -0.05(-5.92%)
May 14, 2009 0.9293 0.9995 0.8752 0.9131 902,709 -0.03(-2.87%)
May 13, 2009 1.037 1.048 0.9347 0.9401 1,021,998 -0.11(-10.31%)
May 12, 2009 0.9671 1.054 0.9185 1.048 768,482 +0.09(+9.60%)
May 11, 2009 0.8644 0.9617 0.8158 0.9563 971,344 +0.10(+11.32%)
May 08, 2009 0.8969 0.9023 0.8158 0.8590 2,207,236 -0.02(-2.45%)
May 07, 2009 0.8104 0.9239 0.7834 0.8806 4,351,358 +0.09(+11.64%)
May 06, 2009 0.8104 0.8482 0.7078 0.7888 4,438,057 +0.12(+18.70%)
May 05, 2009 0.6699 0.6753 0.6429 0.6645 1,190,346 +0.01(+1.65%)
May 04, 2009 0.6483 0.6753 0.6429 0.6537 901,381 +0.03(+5.22%)
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.