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 (%)
Sep 30, 2002 7.613 7.652 7.388 7.526 1,420,866 -0.09(-1.15%)
Sep 27, 2002 8.152 8.152 7.339 7.613 617,680 -0.57(-6.92%)
Sep 26, 2002 7.833 8.223 7.767 8.179 1,158,174 +0.46(+5.98%)
Sep 25, 2002 7.212 7.740 7.212 7.718 1,590,183 +0.55(+7.66%)
Sep 24, 2002 6.811 7.372 6.757 7.169 819,402 +0.25(+3.65%)
Sep 23, 2002 7.015 7.053 6.696 6.916 199,522 -0.14(-2.02%)
Sep 20, 2002 7.037 7.245 6.987 7.059 567,436 +0.09(+1.34%)
Sep 19, 2002 7.163 7.267 6.965 6.965 228,467 -0.21(-2.91%)
Sep 18, 2002 6.927 7.300 6.850 7.174 191,329 +0.25(+3.57%)
Sep 17, 2002 7.141 7.251 6.905 6.927 245,215 -0.23(-3.22%)
Sep 16, 2002 7.163 7.284 7.141 7.158 139,326 -0.03(-0.46%)
Sep 13, 2002 7.256 7.377 7.147 7.191 297,651 -0.16(-2.17%)
Sep 12, 2002 7.635 7.635 7.262 7.350 310,049 -0.29(-3.74%)
Sep 11, 2002 7.564 7.641 7.509 7.635 252,315 +0.09(+1.16%)
Sep 10, 2002 7.559 7.668 7.427 7.548 53,830,900 -0.01(-0.15%)
Sep 09, 2002 7.575 7.685 7.295 7.559 373,739 +0.02(+0.22%)
Sep 06, 2002 6.893 7.564 6.893 7.542 950,666 +0.75(+11.08%)
Sep 05, 2002 6.927 6.965 6.575 6.790 801,547 -0.14(-2.06%)
Sep 04, 2002 6.526 6.954 6.526 6.932 640,436 +0.47(+7.31%)
Sep 03, 2002 6.910 6.932 6.427 6.460 393,828 -0.48(-6.89%)
Aug 30, 2002 6.790 7.070 6.757 6.938 731,605 +0.27(+4.04%)
Aug 29, 2002 7.004 7.009 6.641 6.669 988,325 -0.21(-3.04%)
Aug 28, 2002 7.196 7.201 6.822 6.877 231,744 -0.41(-5.65%)
Aug 27, 2002 7.679 7.679 7.152 7.289 41,834,092 -0.36(-4.67%)
Aug 26, 2002 7.443 7.674 7.240 7.646 452,161 +0.16(+2.13%)
Aug 23, 2002 7.729 7.789 7.322 7.487 923,699 -0.40(-5.02%)
Aug 22, 2002 7.553 7.883 7.526 7.883 279,878 +0.34(+4.52%)
Aug 21, 2002 7.273 7.690 7.234 7.542 567,299 +0.35(+4.81%)
Aug 20, 2002 7.245 7.317 7.086 7.196 1,017,962 +0.31(+4.55%)
Aug 16, 2002 6.614 6.938 6.509 6.883 37,464,996 +0.23(+3.47%)
Aug 15, 2002 6.570 6.724 6.410 6.652 392,951 +0.07(+1.00%)
Aug 14, 2002 6.185 6.619 6.185 6.586 283,445 +0.31(+4.99%)
Aug 13, 2002 6.669 6.701 6.207 6.273 573,261 -0.40(-6.01%)
Aug 12, 2002 6.768 6.866 6.570 6.674 861,463 +0.20(+3.05%)
Aug 07, 2002 6.262 6.504 6.070 6.476 242,867 +0.21(+3.42%)
Aug 06, 2002 5.966 6.262 5.966 6.262 401,321 +0.41(+6.94%)
Aug 05, 2002 6.345 6.345 5.773 5.856 485,879 -0.44(-6.98%)
Aug 02, 2002 6.251 6.427 6.042 6.295 446,106 +0.10(+1.60%)
Aug 01, 2002 6.410 6.713 6.119 6.196 595,258 -0.26(-4.00%)
Jul 31, 2002 6.647 6.647 6.279 6.454 512,640 -0.14(-2.08%)
Jul 30, 2002 6.811 6.861 6.443 6.592 1,016,907 -0.21(-3.15%)
Jul 29, 2002 5.960 6.844 5.933 6.806 472,972 +0.85(+14.19%)
Jul 26, 2002 6.075 6.279 5.960 5.960 250,638 -0.22(-3.56%)
Jul 25, 2002 5.988 6.306 5.922 6.180 222,831 +0.18(+2.93%)
Jul 24, 2002 5.955 6.180 5.477 6.004 1,538,691 +0.04(+0.74%)
Jul 23, 2002 6.663 6.729 5.850 5.960 957,893 -0.69(-10.40%)
Jul 22, 2002 6.872 6.872 6.427 6.652 491,159 -0.17(-2.50%)
Jul 19, 2002 7.004 7.015 6.762 6.822 411,059 -0.29(-4.09%)
Jul 17, 2002 6.757 7.130 6.674 7.114 848,696 +0.54(+8.19%)
Jul 12, 2002 6.669 6.850 6.559 6.575 433,086 -0.10(-1.48%)
Jul 11, 2002 6.741 6.811 6.674 6.674 177,312 -0.14(-2.10%)
Jul 10, 2002 6.998 7.141 6.740 6.817 391,216 -0.23(-3.27%)
Jul 09, 2002 7.141 7.141 7.048 7.048 477,687 -0.09(-1.31%)
Jul 08, 2002 7.306 7.306 7.141 7.141 507,725 -0.16(-2.26%)
Jul 05, 2002 7.333 7.559 7.169 7.306 472,954 +0.06(+0.83%)
Jul 04, 2002 6.866 7.394 6.811 7.245 539,037 +0.00(+0.00%)
Jul 03, 2002 6.866 7.394 6.811 7.245 539,037 +0.38(+5.60%)
Jul 02, 2002 7.581 7.581 6.790 6.861 678,666 -0.75(-9.88%)
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.