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 )

14.55 -0.08 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 7.622 7.661 7.397 7.534 1,419,204 -0.09(-1.15%)
Sep 27, 2002 8.161 8.161 7.347 7.622 616,958 -0.57(-6.92%)
Sep 26, 2002 7.842 8.233 7.776 8.189 1,156,819 +0.46(+5.98%)
Sep 25, 2002 7.221 7.749 7.221 7.727 1,588,323 +0.55(+7.66%)
Sep 24, 2002 6.819 7.380 6.764 7.177 818,443 +0.25(+3.65%)
Sep 23, 2002 7.023 7.061 6.704 6.924 199,288 -0.14(-2.02%)
Sep 20, 2002 7.045 7.254 6.995 7.067 566,772 +0.09(+1.34%)
Sep 19, 2002 7.171 7.276 6.973 6.973 228,200 -0.21(-2.91%)
Sep 18, 2002 6.935 7.309 6.858 7.182 191,106 +0.25(+3.57%)
Sep 17, 2002 7.149 7.259 6.913 6.935 244,928 -0.23(-3.22%)
Sep 16, 2002 7.171 7.292 7.149 7.166 139,163 -0.03(-0.46%)
Sep 13, 2002 7.265 7.386 7.155 7.199 297,303 -0.16(-2.17%)
Sep 12, 2002 7.644 7.644 7.270 7.358 309,686 -0.29(-3.74%)
Sep 11, 2002 7.573 7.650 7.518 7.644 252,020 +0.09(+1.16%)
Sep 10, 2002 7.568 7.677 7.435 7.556 53,767,928 -0.01(-0.15%)
Sep 09, 2002 7.584 7.694 7.303 7.567 373,302 +0.02(+0.22%)
Sep 06, 2002 6.901 7.573 6.901 7.551 949,554 +0.75(+11.08%)
Sep 05, 2002 6.935 6.973 6.583 6.797 800,609 -0.14(-2.06%)
Sep 04, 2002 6.533 6.962 6.533 6.940 639,687 +0.47(+7.31%)
Sep 03, 2002 6.918 6.940 6.434 6.467 393,367 -0.48(-6.89%)
Aug 30, 2002 6.797 7.078 6.764 6.946 730,749 +0.27(+4.04%)
Aug 29, 2002 7.012 7.017 6.649 6.676 987,169 -0.21(-3.04%)
Aug 28, 2002 7.204 7.210 6.830 6.885 231,473 -0.41(-5.65%)
Aug 27, 2002 7.688 7.688 7.160 7.298 41,785,156 -0.36(-4.67%)
Aug 26, 2002 7.452 7.683 7.248 7.655 451,632 +0.16(+2.13%)
Aug 23, 2002 7.738 7.798 7.331 7.496 922,619 -0.40(-5.02%)
Aug 22, 2002 7.562 7.892 7.534 7.892 279,551 +0.34(+4.52%)
Aug 21, 2002 7.281 7.699 7.243 7.551 566,636 +0.35(+4.81%)
Aug 20, 2002 7.254 7.325 7.094 7.204 1,016,772 +0.31(+4.55%)
Aug 16, 2002 6.621 6.946 6.517 6.891 37,421,168 +0.23(+3.47%)
Aug 15, 2002 6.577 6.731 6.418 6.660 392,491 +0.07(+1.00%)
Aug 14, 2002 6.193 6.627 6.193 6.594 283,113 +0.31(+4.99%)
Aug 13, 2002 6.676 6.709 6.215 6.280 572,591 -0.40(-6.01%)
Aug 12, 2002 6.775 6.874 6.577 6.682 860,456 +0.20(+3.05%)
Aug 07, 2002 6.269 6.511 6.077 6.484 242,583 +0.21(+3.42%)
Aug 06, 2002 5.973 6.269 5.973 6.269 400,852 +0.41(+6.94%)
Aug 05, 2002 6.352 6.352 5.780 5.863 485,311 -0.44(-6.98%)
Aug 02, 2002 6.258 6.434 6.050 6.303 445,584 +0.10(+1.60%)
Aug 01, 2002 6.418 6.720 6.127 6.204 594,562 -0.26(-4.00%)
Jul 31, 2002 6.654 6.654 6.286 6.462 512,040 -0.14(-2.08%)
Jul 30, 2002 6.819 6.869 6.451 6.599 1,015,717 -0.21(-3.15%)
Jul 29, 2002 5.967 6.852 5.940 6.814 472,419 +0.85(+14.19%)
Jul 26, 2002 6.083 6.286 5.967 5.967 250,345 -0.22(-3.56%)
Jul 25, 2002 5.995 6.314 5.929 6.187 222,570 +0.18(+2.93%)
Jul 24, 2002 5.962 6.187 5.484 6.011 1,536,891 +0.04(+0.74%)
Jul 23, 2002 6.670 6.737 5.857 5.967 956,772 -0.69(-10.40%)
Jul 22, 2002 6.880 6.880 6.434 6.660 490,584 -0.17(-2.50%)
Jul 19, 2002 7.012 7.023 6.770 6.830 410,578 -0.29(-4.09%)
Jul 17, 2002 6.764 7.138 6.682 7.122 847,704 +0.54(+8.19%)
Jul 12, 2002 6.676 6.858 6.566 6.583 432,580 -0.10(-1.48%)
Jul 11, 2002 6.749 6.819 6.682 6.682 177,105 -0.14(-2.09%)
Jul 10, 2002 7.006 7.149 6.748 6.825 390,758 -0.23(-3.27%)
Jul 09, 2002 7.149 7.149 7.056 7.056 477,129 -0.09(-1.31%)
Jul 08, 2002 7.314 7.314 7.149 7.149 507,131 -0.16(-2.26%)
Jul 05, 2002 7.342 7.567 7.177 7.314 472,401 +0.06(+0.83%)
Jul 04, 2002 6.874 7.402 6.819 7.254 538,406 +0.00(+0.00%)
Jul 03, 2002 6.874 7.402 6.819 7.254 538,406 +0.38(+5.60%)
Jul 02, 2002 7.589 7.589 6.797 6.869 677,872 -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.