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 (%)
Jul 29, 2005 4.928 4.977 4.917 4.950 430,467 -0.01(-0.11%)
Jul 28, 2005 5.016 5.038 4.933 4.955 366,811 -0.03(-0.55%)
Jul 27, 2005 4.983 5.060 4.873 4.983 476,210 +0.04(+0.89%)
Jul 26, 2005 4.917 5.005 4.917 4.939 312,668 +0.00(+0.00%)
Jul 25, 2005 4.977 5.027 4.911 4.939 438,027 -0.02(-0.44%)
Jul 22, 2005 4.818 5.049 4.796 4.961 750,112 +0.17(+3.56%)
Jul 21, 2005 4.933 4.994 4.790 4.790 209,453 -0.17(-3.44%)
Jul 20, 2005 4.895 4.994 4.851 4.961 360,337 +0.03(+0.67%)
Jul 19, 2005 5.032 5.032 4.900 4.928 281,320 -0.06(-1.21%)
Jul 18, 2005 4.878 5.043 4.878 4.988 417,920 +0.10(+2.02%)
Jul 15, 2005 4.911 4.988 4.856 4.889 556,186 -0.08(-1.55%)
Jul 14, 2005 5.060 5.060 4.939 4.966 176,481 -0.02(-0.44%)
Jul 13, 2005 5.032 5.065 4.939 4.988 438,847 -0.07(-1.31%)
Jul 12, 2005 5.170 5.170 5.038 5.054 452,901 -0.12(-2.23%)
Jul 11, 2005 5.126 5.241 5.076 5.170 573,043 +0.07(+1.29%)
Jul 08, 2005 5.027 5.115 4.983 5.104 603,695 +0.08(+1.64%)
Jul 07, 2005 5.043 5.137 4.994 5.021 446,497 -0.06(-1.19%)
Jul 06, 2005 5.170 5.225 5.082 5.082 799,869 -0.09(-1.70%)
Jul 05, 2005 5.109 5.170 5.049 5.170 485,129 +0.09(+1.73%)
Jul 01, 2005 5.005 5.093 4.988 5.082 326,207 +0.09(+1.76%)
Jun 30, 2005 5.021 5.142 4.966 4.994 259,838 -0.02(-0.33%)
Jun 29, 2005 4.983 5.137 4.933 5.010 412,125 -0.01(-0.22%)
Jun 28, 2005 4.862 5.021 4.840 5.021 807,220 +0.21(+4.46%)
Jun 27, 2005 4.713 4.840 4.691 4.807 700,905 +0.08(+1.75%)
Jun 24, 2005 4.691 4.823 4.664 4.724 1,221,853 +0.03(+0.70%)
Jun 23, 2005 4.807 4.878 4.691 4.691 460,011 -0.13(-2.74%)
Jun 22, 2005 4.911 4.950 4.779 4.823 559,186 -0.10(-2.01%)
Jun 21, 2005 4.895 4.950 4.856 4.922 763,482 +0.03(+0.56%)
Jun 20, 2005 4.895 4.950 4.851 4.895 677,825 +0.01(+0.23%)
Jun 17, 2005 4.944 4.950 4.724 4.884 547,827 -0.03(-0.56%)
Jun 16, 2005 4.829 4.911 4.801 4.911 282,244 +0.04(+0.90%)
Jun 15, 2005 4.834 4.878 4.807 4.867 667,267 +0.05(+1.14%)
Jun 14, 2005 4.763 4.840 4.713 4.812 571,849 +0.10(+2.10%)
Jun 13, 2005 4.724 4.741 4.609 4.713 372,233 -0.04(-0.92%)
Jun 10, 2005 4.741 4.763 4.691 4.757 296,221 +0.03(+0.70%)
Jun 09, 2005 4.664 4.741 4.609 4.724 422,970 +0.04(+0.94%)
Jun 08, 2005 4.757 4.785 4.653 4.680 583,341 -0.07(-1.39%)
Jun 07, 2005 4.730 4.785 4.680 4.746 383,632 +0.02(+0.35%)
Jun 06, 2005 4.779 4.779 4.708 4.730 256,704 -0.01(-0.23%)
Jun 03, 2005 4.785 4.812 4.730 4.741 493,261 -0.03(-0.69%)
Jun 02, 2005 4.889 4.889 4.757 4.774 386,056 -0.09(-1.92%)
Jun 01, 2005 4.840 4.895 4.763 4.867 325,331 +0.02(+0.45%)
May 31, 2005 4.785 4.884 4.752 4.845 512,884 +0.09(+1.85%)
May 27, 2005 4.779 4.812 4.746 4.757 353,419 -0.01(-0.23%)
May 26, 2005 4.680 4.867 4.680 4.768 288,532 +0.08(+1.64%)
May 25, 2005 4.708 4.790 4.686 4.691 444,388 -0.05(-1.04%)
May 24, 2005 4.680 4.950 4.675 4.741 1,071,903 +0.01(+0.23%)
May 23, 2005 4.675 4.966 4.653 4.730 1,030,909 +0.06(+1.30%)
May 20, 2005 4.702 4.702 4.400 4.669 235,727 -0.01(-0.12%)
May 19, 2005 4.609 4.675 4.559 4.675 496,719 +0.08(+1.80%)
May 18, 2005 4.504 4.636 4.455 4.592 681,145 +0.11(+2.45%)
May 17, 2005 4.383 4.488 4.251 4.482 493,859 +0.07(+1.62%)
May 16, 2005 4.400 4.471 4.383 4.411 310,990 -0.01(-0.25%)
May 13, 2005 4.438 4.510 4.378 4.422 466,311 +0.04(+1.01%)
May 12, 2005 4.422 4.488 4.356 4.378 1,385,572 -0.02(-0.38%)
May 11, 2005 4.433 4.554 4.394 4.394 436,383 -0.06(-1.36%)
May 10, 2005 4.444 4.581 4.438 4.455 961,133 -0.03(-0.61%)
May 09, 2005 4.427 4.510 4.400 4.482 819,581 +0.10(+2.26%)
May 06, 2005 4.400 4.455 4.383 4.383 1,558,484 -0.02(-0.38%)
May 05, 2005 4.405 4.411 4.323 4.400 574,491 +0.00(+0.00%)
May 04, 2005 4.207 4.455 4.180 4.400 1,728,172 +0.28(+6.81%)
May 03, 2005 4.180 4.191 4.064 4.119 239,175 -0.03(-0.66%)
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.