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 (%)
Aug 31, 2010 3.178 3.281 3.130 3.227 1,904,040 +0.03(+1.01%)
Aug 30, 2010 3.162 3.324 3.162 3.195 844,006 +0.02(+0.51%)
Aug 27, 2010 3.135 3.189 3.022 3.178 815,707 +0.09(+2.97%)
Aug 26, 2010 3.270 3.378 3.087 3.087 542,754 -0.17(-5.14%)
Aug 25, 2010 3.178 3.254 3.119 3.254 479,621 +0.03(+0.84%)
Aug 24, 2010 3.351 3.351 3.178 3.227 773,826 -0.21(-6.12%)
Aug 23, 2010 3.572 3.599 3.427 3.438 643,866 -0.10(-2.90%)
Aug 20, 2010 3.567 3.686 3.427 3.540 397,300 -0.05(-1.50%)
Aug 19, 2010 3.529 3.637 3.497 3.594 632,741 +0.03(+0.91%)
Aug 18, 2010 3.524 3.670 3.481 3.562 333,258 +0.04(+1.07%)
Aug 17, 2010 3.524 3.545 3.470 3.524 657,715 +0.06(+1.71%)
Aug 16, 2010 3.357 3.508 3.308 3.465 645,518 +0.09(+2.56%)
Aug 13, 2010 3.270 3.443 3.270 3.378 557,303 +0.07(+2.12%)
Aug 12, 2010 3.319 3.416 3.270 3.308 787,783 -0.09(-2.54%)
Aug 11, 2010 3.567 3.772 3.362 3.394 1,218,936 -0.26(-7.23%)
Aug 10, 2010 3.680 3.777 3.596 3.659 897,208 -0.09(-2.31%)
Aug 09, 2010 3.783 3.804 3.702 3.745 864,625 -0.03(-0.72%)
Aug 06, 2010 3.605 3.777 3.508 3.772 770,259 +0.11(+2.95%)
Aug 05, 2010 3.454 3.697 3.454 3.664 1,016,796 +0.17(+4.78%)
Aug 04, 2010 3.281 3.529 3.281 3.497 995,160 +0.26(+8.18%)
Aug 03, 2010 3.238 3.292 3.157 3.232 459,754 -0.04(-1.16%)
Aug 02, 2010 3.351 3.351 3.249 3.270 564,389 +0.01(+0.33%)
Jul 30, 2010 3.152 3.303 3.130 3.259 398,493 +0.02(+0.67%)
Jul 29, 2010 3.265 3.357 3.178 3.238 719,051 +0.01(+0.33%)
Jul 28, 2010 3.319 3.351 3.222 3.227 726,526 -0.11(-3.24%)
Jul 27, 2010 3.411 3.443 3.324 3.335 533,179 -0.01(-0.32%)
Jul 26, 2010 3.060 3.373 3.033 3.346 955,539 +0.29(+9.54%)
Jul 23, 2010 2.952 3.092 2.887 3.054 765,654 +0.09(+2.91%)
Jul 22, 2010 3.000 3.098 2.919 2.968 1,104,673 +0.05(+1.85%)
Jul 21, 2010 3.092 3.152 2.909 2.914 490,540 -0.14(-4.59%)
Jul 20, 2010 2.876 3.054 2.833 3.054 639,878 +0.11(+3.66%)
Jul 19, 2010 2.936 3.103 2.855 2.946 518,510 +0.04(+1.30%)
Jul 16, 2010 3.216 3.238 2.892 2.909 1,252,797 -0.35(-10.61%)
Jul 15, 2010 3.303 3.324 3.195 3.254 479,827 -0.05(-1.47%)
Jul 14, 2010 3.313 3.351 3.211 3.303 322,836 -0.03(-0.81%)
Jul 13, 2010 3.189 3.351 3.135 3.330 915,438 +0.23(+7.49%)
Jul 12, 2010 3.130 3.227 3.081 3.098 264,651 -0.06(-1.88%)
Jul 09, 2010 3.098 3.184 3.022 3.157 383,270 +0.06(+1.92%)
Jul 08, 2010 3.092 3.146 2.992 3.098 472,758 +0.07(+2.32%)
Jul 07, 2010 2.973 3.027 2.871 3.027 519,496 +0.06(+2.00%)
Jul 06, 2010 3.076 3.184 2.938 2.968 891,285 +0.02(+0.55%)
Jul 02, 2010 3.098 3.211 2.892 2.952 737,179 -0.09(-3.01%)
Jul 01, 2010 3.141 3.168 2.903 3.044 760,376 -0.10(-3.26%)
Jun 30, 2010 3.308 3.357 3.130 3.146 1,056,563 -0.17(-5.05%)
Jun 29, 2010 3.556 3.632 3.297 3.313 1,289,564 -0.28(-7.67%)
Jun 25, 2010 3.535 3.680 3.475 3.589 1,787,357 +0.08(+2.15%)
Jun 24, 2010 3.589 3.664 3.475 3.513 1,199,206 -0.13(-3.70%)
Jun 23, 2010 3.697 3.767 3.583 3.648 840,077 -0.04(-1.17%)
Jun 22, 2010 3.707 3.821 3.626 3.691 1,111,203 +0.00(+0.00%)
Jun 21, 2010 3.680 3.764 3.572 3.691 1,220,659 +0.11(+3.01%)
Jun 18, 2010 3.513 3.610 3.470 3.583 1,046,008 +0.10(+2.79%)
Jun 17, 2010 3.427 3.502 3.384 3.486 728,327 +0.08(+2.38%)
Jun 16, 2010 3.292 3.427 3.243 3.405 560,859 +0.07(+2.10%)
Jun 15, 2010 3.141 3.351 3.103 3.335 558,307 +0.22(+7.11%)
Jun 14, 2010 3.076 3.227 3.033 3.114 488,170 +0.10(+3.22%)
Jun 11, 2010 2.979 3.130 2.979 3.017 713,590 -0.01(-0.27%)
Jun 10, 2010 3.033 3.103 2.892 3.025 523,104 +0.09(+3.03%)
Jun 09, 2010 3.022 3.098 2.909 2.936 464,513 -0.03(-1.09%)
Jun 08, 2010 3.076 3.135 2.898 2.968 946,796 -0.08(-2.48%)
Jun 07, 2010 3.249 3.324 3.033 3.044 946,403 -0.19(-6.00%)
Jun 04, 2010 3.405 3.459 3.227 3.238 759,611 -0.31(-8.68%)
Jun 03, 2010 3.567 3.648 3.481 3.545 402,335 +0.02(+0.61%)
Jun 02, 2010 3.389 3.524 3.330 3.524 514,702 +0.17(+4.98%)
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.