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 29, 2006 4.466 4.504 4.290 4.317 680,541 -0.15(-3.32%)
Sep 28, 2006 4.460 4.510 4.345 4.466 432,892 +0.02(+0.49%)
Sep 27, 2006 4.444 4.515 4.406 4.444 456,371 -0.04(-0.86%)
Sep 26, 2006 4.488 4.499 4.416 4.482 271,325 +0.01(+0.12%)
Sep 25, 2006 4.356 4.482 4.356 4.477 233,187 +0.12(+2.78%)
Sep 22, 2006 4.361 4.405 4.295 4.356 319,343 -0.03(-0.63%)
Sep 21, 2006 4.455 4.515 4.361 4.383 266,848 -0.05(-1.12%)
Sep 20, 2006 4.405 4.482 4.372 4.433 529,242 +0.07(+1.51%)
Sep 19, 2006 4.372 4.411 4.345 4.367 312,401 -0.02(-0.38%)
Sep 18, 2006 4.383 4.400 4.317 4.383 319,736 +0.04(+0.89%)
Sep 15, 2006 4.356 4.389 4.339 4.345 1,651,675 +0.02(+0.38%)
Sep 14, 2006 4.306 4.339 4.279 4.328 596,316 +0.03(+0.77%)
Sep 13, 2006 4.180 4.301 4.180 4.295 771,590 +0.09(+2.23%)
Sep 12, 2006 4.125 4.207 4.125 4.202 334,955 +0.06(+1.46%)
Sep 11, 2006 4.130 4.180 4.125 4.141 327,362 +0.01(+0.13%)
Sep 08, 2006 4.158 4.207 4.130 4.136 332,335 -0.03(-0.66%)
Sep 07, 2006 4.169 4.218 4.147 4.163 786,971 -0.03(-0.79%)
Sep 06, 2006 4.295 4.328 4.185 4.196 679,456 -0.12(-2.68%)
Sep 05, 2006 4.306 4.350 4.295 4.312 334,844 +0.02(+0.51%)
Sep 01, 2006 4.191 4.317 4.185 4.290 223,803 +0.04(+1.04%)
Aug 31, 2006 4.246 4.279 4.235 4.246 289,443 +0.02(+0.52%)
Aug 30, 2006 4.174 4.257 4.147 4.224 493,499 +0.07(+1.59%)
Aug 29, 2006 4.174 4.174 4.114 4.158 476,358 +0.00(+0.00%)
Aug 28, 2006 4.158 4.191 4.136 4.158 334,888 +0.03(+0.67%)
Aug 25, 2006 4.125 4.180 4.097 4.130 421,271 -0.01(-0.13%)
Aug 24, 2006 4.174 4.229 4.097 4.136 771,645 -0.02(-0.40%)
Aug 23, 2006 4.290 4.389 4.125 4.152 504,240 -0.12(-2.83%)
Aug 22, 2006 4.328 4.328 4.246 4.273 627,366 -0.04(-1.02%)
Aug 21, 2006 4.339 4.367 4.312 4.317 246,199 -0.05(-1.26%)
Aug 18, 2006 4.394 4.394 4.279 4.372 307,771 +0.00(+0.00%)
Aug 17, 2006 4.372 4.433 4.345 4.372 346,525 -0.03(-0.63%)
Aug 16, 2006 4.339 4.400 4.301 4.400 402,930 +0.09(+2.17%)
Aug 15, 2006 4.334 4.367 4.229 4.306 334,837 +0.03(+0.64%)
Aug 14, 2006 4.334 4.400 4.273 4.279 336,321 -0.02(-0.38%)
Aug 11, 2006 4.295 4.334 4.257 4.295 195,755 -0.02(-0.51%)
Aug 10, 2006 4.328 4.405 4.240 4.317 588,823 -0.03(-0.63%)
Aug 09, 2006 4.444 4.444 4.298 4.345 618,367 -0.06(-1.25%)
Aug 08, 2006 4.438 4.482 4.389 4.400 582,237 -0.04(-0.99%)
Aug 07, 2006 4.521 4.521 4.422 4.444 551,098 -0.11(-2.42%)
Aug 04, 2006 4.631 4.702 4.499 4.554 577,135 -0.02(-0.36%)
Aug 03, 2006 4.488 4.636 4.466 4.570 508,591 +0.04(+0.97%)
Aug 02, 2006 4.631 4.697 4.477 4.526 1,384,616 -0.05(-1.08%)
Aug 01, 2006 4.576 4.691 4.559 4.576 261,540 -0.05(-1.19%)
Jul 31, 2006 4.603 4.702 4.598 4.631 212,109 -0.06(-1.29%)
Jul 28, 2006 4.691 4.691 4.609 4.691 231,233 +0.04(+0.83%)
Jul 27, 2006 4.686 4.730 4.609 4.653 264,613 -0.01(-0.24%)
Jul 26, 2006 4.565 4.691 4.455 4.664 370,427 +0.07(+1.56%)
Jul 25, 2006 4.576 4.647 4.510 4.592 354,153 +0.03(+0.60%)
Jul 24, 2006 4.510 4.565 4.466 4.565 201,117 +0.09(+1.97%)
Jul 21, 2006 4.537 4.548 4.444 4.477 292,117 -0.08(-1.81%)
Jul 20, 2006 4.625 4.658 4.541 4.559 270,030 -0.07(-1.54%)
Jul 19, 2006 4.548 4.702 4.548 4.631 407,856 +0.07(+1.45%)
Jul 18, 2006 4.482 4.570 4.455 4.565 246,034 +0.11(+2.47%)
Jul 17, 2006 4.504 4.554 4.455 4.455 277,849 -0.03(-0.61%)
Jul 14, 2006 4.587 4.587 4.433 4.482 404,901 -0.09(-2.04%)
Jul 13, 2006 4.702 4.757 4.570 4.576 444,130 -0.16(-3.37%)
Jul 12, 2006 4.675 4.787 4.658 4.735 648,533 +0.04(+0.82%)
Jul 11, 2006 4.631 4.697 4.587 4.697 255,924 +0.07(+1.55%)
Jul 10, 2006 4.603 4.730 4.592 4.625 347,840 +0.01(+0.24%)
Jul 07, 2006 4.620 4.752 4.592 4.614 348,460 -0.02(-0.47%)
Jul 06, 2006 4.697 4.724 4.620 4.636 150,653 -0.07(-1.40%)
Jul 05, 2006 4.730 4.790 4.559 4.702 444,348 -0.07(-1.50%)
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.