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 (%)
Sep 30, 2002 7.488 7.526 7.267 7.402 1,444,637 -0.09(-1.15%)
Sep 27, 2002 8.018 8.018 7.218 7.488 628,014 -0.56(-6.92%)
Sep 26, 2002 7.704 8.088 7.639 8.045 1,177,551 +0.45(+5.98%)
Sep 25, 2002 7.094 7.612 7.094 7.591 1,616,787 +0.54(+7.66%)
Sep 24, 2002 6.699 7.250 6.645 7.051 833,110 +0.25(+3.65%)
Sep 23, 2002 6.899 6.937 6.586 6.802 202,860 -0.14(-2.02%)
Sep 20, 2002 6.921 7.126 6.872 6.943 576,929 +0.09(+1.34%)
Sep 19, 2002 7.045 7.148 6.851 6.851 232,289 -0.21(-2.91%)
Sep 18, 2002 6.813 7.180 6.737 7.056 194,531 +0.24(+3.57%)
Sep 17, 2002 7.024 7.132 6.791 6.813 249,318 -0.23(-3.22%)
Sep 16, 2002 7.045 7.164 7.024 7.040 141,657 -0.03(-0.46%)
Sep 13, 2002 7.137 7.256 7.029 7.072 302,631 -0.16(-2.17%)
Sep 12, 2002 7.510 7.510 7.142 7.229 315,236 -0.28(-3.74%)
Sep 11, 2002 7.440 7.515 7.386 7.510 256,536 +0.09(+1.16%)
Sep 10, 2002 7.435 7.542 7.304 7.423 54,731,508 -0.01(-0.15%)
Sep 09, 2002 7.450 7.558 7.175 7.434 379,992 +0.02(+0.22%)
Sep 06, 2002 6.780 7.440 6.780 7.418 966,571 +0.74(+11.08%)
Sep 05, 2002 6.813 6.851 6.467 6.678 814,957 -0.14(-2.06%)
Sep 04, 2002 6.418 6.840 6.418 6.818 651,151 +0.46(+7.31%)
Sep 03, 2002 6.797 6.818 6.321 6.354 400,417 -0.47(-6.89%)
Aug 30, 2002 6.678 6.953 6.645 6.824 743,845 +0.26(+4.04%)
Aug 29, 2002 6.888 6.894 6.532 6.559 1,004,860 -0.21(-3.04%)
Aug 28, 2002 7.078 7.083 6.710 6.764 235,621 -0.41(-5.65%)
Aug 27, 2002 7.553 7.553 7.034 7.169 42,533,992 -0.35(-4.67%)
Aug 26, 2002 7.321 7.548 7.121 7.521 459,726 +0.16(+2.13%)
Aug 23, 2002 7.602 7.661 7.202 7.364 939,153 -0.39(-5.02%)
Aug 22, 2002 7.429 7.753 7.402 7.753 284,561 +0.33(+4.52%)
Aug 21, 2002 7.153 7.564 7.115 7.418 576,790 +0.34(+4.81%)
Aug 20, 2002 7.126 7.196 6.970 7.078 1,034,993 +0.31(+4.55%)
Aug 16, 2002 6.505 6.824 6.402 6.770 38,091,800 +0.23(+3.47%)
Aug 15, 2002 6.462 6.613 6.305 6.543 399,525 +0.06(+1.00%)
Aug 14, 2002 6.083 6.510 6.083 6.478 288,187 +0.31(+4.99%)
Aug 13, 2002 6.559 6.591 6.105 6.170 582,852 -0.39(-6.01%)
Aug 12, 2002 6.656 6.753 6.462 6.564 875,876 +0.19(+3.05%)
Aug 07, 2002 6.159 6.397 5.970 6.370 246,930 +0.21(+3.42%)
Aug 06, 2002 5.867 6.159 5.867 6.159 408,035 +0.40(+6.94%)
Aug 05, 2002 6.240 6.240 5.678 5.759 494,008 -0.43(-6.98%)
Aug 02, 2002 6.148 6.321 5.943 6.192 453,570 +0.10(+1.60%)
Aug 01, 2002 6.305 6.602 6.019 6.094 605,217 -0.25(-4.00%)
Jul 31, 2002 6.537 6.537 6.175 6.348 521,217 -0.14(-2.08%)
Jul 30, 2002 6.699 6.748 6.337 6.483 1,033,920 -0.21(-3.15%)
Jul 29, 2002 5.862 6.732 5.835 6.694 480,885 +0.83(+14.19%)
Jul 26, 2002 5.975 6.175 5.862 5.862 254,831 -0.22(-3.56%)
Jul 25, 2002 5.890 6.202 5.824 6.078 226,559 +0.17(+2.93%)
Jul 24, 2002 5.857 6.078 5.387 5.905 1,564,434 +0.04(+0.74%)
Jul 23, 2002 6.553 6.618 5.754 5.862 973,919 -0.68(-10.40%)
Jul 22, 2002 6.759 6.759 6.321 6.543 499,376 -0.17(-2.50%)
Jul 19, 2002 6.888 6.899 6.651 6.710 417,936 -0.29(-4.09%)
Jul 17, 2002 6.645 7.013 6.564 6.997 862,895 +0.53(+8.19%)
Jul 12, 2002 6.559 6.737 6.451 6.467 440,332 -0.10(-1.48%)
Jul 11, 2002 6.630 6.699 6.564 6.564 180,278 -0.14(-2.10%)
Jul 10, 2002 6.883 7.024 6.629 6.705 397,761 -0.23(-3.27%)
Jul 09, 2002 7.024 7.024 6.932 6.932 485,679 -0.09(-1.31%)
Jul 08, 2002 7.186 7.186 7.024 7.024 516,219 -0.16(-2.26%)
Jul 05, 2002 7.213 7.434 7.051 7.186 480,867 +0.06(+0.83%)
Jul 04, 2002 6.753 7.272 6.699 7.126 548,055 +0.00(+0.00%)
Jul 03, 2002 6.753 7.272 6.699 7.126 548,055 +0.38(+5.60%)
Jul 02, 2002 7.456 7.456 6.678 6.748 690,020 -0.74(-9.88%)
Jul 01, 2002 7.801 7.920 7.488 7.488 787,563 -0.31(-4.01%)
Jun 28, 2002 7.386 7.920 7.218 7.801 1,391,146 +0.36(+4.86%)
Jun 27, 2002 7.677 7.780 6.845 7.440 1,589,564 -0.15(-1.99%)
Jun 26, 2002 7.169 7.672 6.943 7.591 954,516 +0.14(+1.89%)
Jun 25, 2002 7.958 8.023 7.402 7.450 911,389 -0.53(-6.63%)
Jun 21, 2002 8.158 8.158 7.834 7.980 530,841 -0.02(-0.20%)
Jun 20, 2002 8.380 8.482 7.947 7.996 700,940 -0.38(-4.52%)
Jun 19, 2002 8.504 8.531 8.250 8.375 1,104,440 -0.16(-1.83%)
Jun 18, 2002 8.374 8.731 8.353 8.531 1,937,536 +0.16(+1.87%)
Jun 17, 2002 8.309 8.509 8.309 8.374 464,394 +0.09(+1.04%)
Jun 14, 2002 8.428 8.461 8.110 8.288 724,632 -0.52(-5.89%)
Jun 12, 2002 8.860 9.141 8.580 8.806 976,171 -0.08(-0.85%)
Jun 11, 2002 9.152 9.190 8.401 8.882 1,299,156 -0.29(-3.18%)
Jun 10, 2002 9.266 9.379 9.077 9.174 1,584,381 -0.09(-0.93%)
Jun 07, 2002 9.131 9.401 8.796 9.260 1,944,199 +0.02(+0.23%)
Jun 06, 2002 9.082 9.590 8.590 9.239 2,365,652 +0.29(+3.20%)
Jun 05, 2002 8.563 9.277 8.326 8.952 5,569,583 +0.95(+11.81%)
May 31, 2002 7.818 8.012 7.818 8.007 283,745 +0.41(+5.41%)
May 28, 2002 7.953 7.958 7.564 7.596 161,584 -0.26(-3.30%)
May 27, 2002 7.510 7.920 7.461 7.856 354,635 +0.00(+0.00%)
May 24, 2002 7.510 7.920 7.461 7.856 354,635 +0.30(+4.01%)
May 23, 2002 7.829 7.883 7.456 7.553 572,857 -0.31(-3.98%)
May 22, 2002 7.721 7.942 7.688 7.866 312,249 +0.14(+1.82%)
May 21, 2002 7.985 8.093 7.710 7.726 160,474 -0.16(-2.05%)
May 20, 2002 8.099 8.099 7.726 7.888 375,550 -0.25(-3.05%)
May 17, 2002 7.882 8.169 7.834 8.137 380,362 +0.29(+3.72%)
May 16, 2002 7.958 7.958 7.753 7.845 642,081 -0.02(-0.21%)
May 15, 2002 7.758 8.158 7.726 7.861 510,852 +0.12(+1.54%)
May 14, 2002 7.807 7.834 7.753 7.742 283,374 -0.03(-0.42%)
May 13, 2002 7.753 7.807 7.704 7.775 332,979 +0.02(+0.28%)
May 10, 2002 7.791 7.839 7.726 7.753 271,529 -0.03(-0.35%)
May 09, 2002 7.699 7.877 7.677 7.780 845,497 +0.00(+0.00%)
May 08, 2002 7.672 7.796 7.650 7.780 722,041 +0.14(+1.77%)
May 07, 2002 7.402 7.731 7.391 7.645 1,507,198 +0.35(+4.74%)
May 06, 2002 7.558 7.564 7.137 7.299 469,021 -0.26(-3.50%)
May 03, 2002 7.580 7.937 7.456 7.564 2,465,416 +0.46(+6.46%)
May 02, 2002 6.970 7.261 6.970 7.105 333,349 +0.05(+0.69%)
May 01, 2002 7.153 7.202 6.948 7.056 932,860 -0.16(-2.17%)
Apr 30, 2002 6.888 7.218 6.591 7.213 628,940 +0.31(+4.54%)
Apr 29, 2002 6.845 6.915 6.678 6.899 390,912 +0.02(+0.24%)
Apr 26, 2002 7.132 7.186 6.780 6.883 866,412 -0.25(-3.48%)
Apr 25, 2002 6.807 7.159 6.786 7.132 493,453 +0.32(+4.76%)
Apr 24, 2002 6.786 6.948 6.753 6.807 398,316 +0.02(+0.32%)
Apr 23, 2002 6.775 6.807 6.651 6.786 801,445 +0.03(+0.48%)
Apr 22, 2002 7.213 7.337 6.456 6.753 1,587,898 -0.44(-6.09%)
Apr 19, 2002 7.510 7.618 7.024 7.192 4,233,409 -0.16(-2.13%)
Apr 18, 2002 7.639 7.639 7.348 7.348 360,002 -0.22(-2.86%)
Apr 17, 2002 7.558 7.737 7.521 7.564 508,445 +0.00(+0.00%)
Apr 16, 2002 7.375 7.672 7.375 7.564 384,619 +0.17(+2.26%)
Apr 15, 2002 7.402 7.494 7.294 7.396 418,491 -0.01(-0.07%)
Apr 12, 2002 7.332 7.499 7.240 7.402 524,363 +0.05(+0.74%)
Apr 11, 2002 7.337 7.607 7.223 7.348 704,827 -0.01(-0.15%)
Apr 10, 2002 7.440 7.493 7.342 7.359 311,323 -0.05(-0.73%)
Apr 09, 2002 7.391 7.451 7.359 7.413 360,372 -0.02(-0.22%)
Apr 08, 2002 7.348 7.564 7.186 7.429 333,164 +0.11(+1.48%)
Apr 05, 2002 7.429 7.429 7.153 7.321 766,833 -0.10(-1.31%)
Apr 04, 2002 7.402 7.450 7.132 7.418 526,214 -0.04(-0.51%)
Apr 03, 2002 7.164 7.472 7.142 7.456 637,454 +0.30(+4.15%)
Apr 02, 2002 7.051 7.180 6.937 7.159 1,176,810 +0.10(+1.38%)
Apr 01, 2002 7.248 7.266 7.024 7.061 1,378,560 -0.26(-3.54%)
Mar 29, 2002 7.018 7.445 6.915 7.321 677,249 +0.00(+0.00%)
Mar 28, 2002 7.018 7.445 6.915 7.321 677,249 +0.36(+5.12%)
Mar 27, 2002 6.726 7.040 6.721 6.964 611,171 +0.20(+2.96%)
Mar 26, 2002 6.726 6.845 6.564 6.764 417,380 -0.04(-0.63%)
Mar 25, 2002 6.780 6.888 6.721 6.807 352,228 -0.05(-0.79%)
Mar 22, 2002 7.040 7.051 6.678 6.861 358,151 -0.21(-2.91%)
Mar 21, 2002 7.051 7.105 6.872 7.067 257,832 -0.06(-0.91%)
Mar 20, 2002 7.191 7.191 7.024 7.132 515,294 -0.06(-0.90%)
Mar 19, 2002 7.369 7.396 7.175 7.196 396,095 -0.10(-1.33%)
Mar 18, 2002 7.105 7.413 7.040 7.294 1,880,343 +0.26(+3.69%)
Mar 15, 2002 6.997 7.272 6.975 7.034 781,085 -0.05(-0.69%)
Mar 14, 2002 7.029 7.186 6.753 7.083 288,372 +0.06(+0.85%)
Mar 13, 2002 7.148 7.148 6.915 7.024 620,426 -0.16(-2.18%)
Mar 12, 2002 6.840 7.213 6.791 7.180 721,486 +0.31(+4.56%)
Mar 11, 2002 6.915 6.943 6.662 6.867 589,886 -0.05(-0.70%)
Mar 08, 2002 7.029 7.078 6.899 6.915 1,052,059 -0.08(-1.16%)
Mar 07, 2002 7.175 7.175 6.813 6.997 1,403,732 -0.16(-2.19%)
Mar 06, 2002 6.818 7.213 6.780 7.153 2,396,933 +0.35(+5.08%)
Mar 05, 2002 6.527 6.888 6.483 6.807 780,900 +0.18(+2.77%)
Mar 04, 2002 6.310 6.667 6.302 6.624 965,066 +0.34(+5.42%)
Mar 01, 2002 6.240 6.310 6.197 6.283 724,817 +0.06(+1.04%)
Feb 28, 2002 6.121 6.240 6.100 6.219 1,030,773 +0.10(+1.68%)
Feb 27, 2002 6.283 6.294 6.040 6.116 375,180 -0.11(-1.74%)
Feb 26, 2002 6.192 6.391 6.159 6.224 702,606 +0.02(+0.35%)
Feb 25, 2002 6.051 6.310 6.051 6.202 719,820 +0.06(+1.06%)
Feb 22, 2002 6.235 6.235 6.029 6.138 242,654 -0.12(-1.90%)
Feb 21, 2002 5.927 6.429 5.927 6.256 2,972,567 +0.34(+5.75%)
Feb 20, 2002 5.391 5.965 5.391 5.916 1,178,476 +0.51(+9.39%)
Feb 19, 2002 5.354 5.441 5.079 5.408 675,953 +0.04(+0.70%)
Feb 18, 2002 5.538 5.538 5.311 5.370 245,060 +0.00(+0.00%)
Feb 15, 2002 5.538 5.538 5.311 5.370 245,060 -0.17(-3.02%)
Feb 14, 2002 5.565 5.684 5.397 5.538 453,473 -0.17(-3.03%)
Feb 13, 2002 5.581 5.727 5.565 5.711 803,851 +0.12(+2.22%)
Feb 12, 2002 5.565 5.630 5.468 5.586 133,265 +0.05(+0.88%)
Feb 11, 2002 5.403 5.565 5.284 5.538 313,544 +0.15(+2.81%)
Feb 08, 2002 5.365 5.403 5.343 5.387 173,800 +0.10(+1.94%)
Feb 07, 2002 5.349 5.419 5.278 5.284 200,639 -0.09(-1.71%)
Feb 06, 2002 5.349 5.419 5.322 5.376 376,475 -0.02(-0.40%)
Feb 05, 2002 5.403 5.435 5.349 5.397 207,302 +0.00(+0.00%)
Feb 04, 2002 5.446 5.451 5.349 5.397 725,373 +0.01(+0.10%)
Feb 01, 2002 5.424 5.446 5.370 5.392 287,446 -0.01(-0.20%)
Jan 31, 2002 5.289 5.419 5.289 5.403 944,336 +0.04(+0.70%)
Jan 30, 2002 5.376 5.381 5.208 5.365 97,913 +0.01(+0.10%)
Jan 29, 2002 5.376 5.457 5.295 5.360 257,091 -0.05(-1.00%)
Jan 28, 2002 5.392 5.419 5.343 5.414 276,156 +0.04(+0.70%)
Jan 25, 2002 5.403 5.403 5.327 5.376 197,307 -0.03(-0.60%)
Jan 24, 2002 5.308 5.414 5.295 5.408 403,499 +0.08(+1.52%)
Jan 23, 2002 5.268 5.327 5.187 5.327 390,727 +0.06(+1.13%)
Jan 22, 2002 5.251 5.311 5.246 5.268 170,098 -0.01(-0.10%)
Jan 21, 2002 5.376 5.376 5.241 5.273 288,927 +0.00(+0.00%)
Jan 18, 2002 5.376 5.376 5.241 5.273 288,927 -0.10(-1.81%)
Jan 17, 2002 5.322 5.446 5.187 5.370 134,561 +0.11(+2.16%)
Jan 16, 2002 5.327 5.403 5.235 5.257 274,860 -0.13(-2.41%)
Jan 15, 2002 5.403 5.403 5.295 5.387 278,932 +0.01(+0.20%)
Jan 14, 2002 5.357 5.462 5.349 5.376 415,900 +0.00(+0.00%)
Jan 11, 2002 5.403 5.441 5.349 5.376 306,511 -0.06(-1.09%)
Jan 10, 2002 5.403 5.451 5.311 5.435 538,986 +0.32(+6.34%)
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.