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 (%)
Jun 29, 2012 5.533 5.671 5.477 5.658 607,601 +0.26(+4.86%)
Jun 28, 2012 5.390 5.508 5.246 5.396 562,382 -0.06(-1.14%)
Jun 27, 2012 5.433 5.496 5.371 5.458 887,277 +0.02(+0.46%)
Jun 26, 2012 5.240 5.452 5.177 5.433 572,977 +0.22(+4.19%)
Jun 25, 2012 5.308 5.315 5.159 5.215 346,945 -0.14(-2.68%)
Jun 22, 2012 5.321 5.371 5.265 5.358 476,921 +0.11(+2.02%)
Jun 21, 2012 5.333 5.352 5.184 5.252 665,785 -0.06(-1.06%)
Jun 20, 2012 5.252 5.333 5.146 5.308 367,784 +0.08(+1.55%)
Jun 19, 2012 5.196 5.265 5.121 5.227 479,986 +0.07(+1.45%)
Jun 18, 2012 5.215 5.233 5.084 5.152 599,767 -0.06(-1.20%)
Jun 15, 2012 5.152 5.240 5.065 5.215 770,861 +0.05(+0.97%)
Jun 14, 2012 4.965 5.184 4.952 5.165 774,670 +0.22(+4.42%)
Jun 13, 2012 5.071 5.096 4.915 4.946 645,422 -0.11(-2.22%)
Jun 12, 2012 4.984 5.071 4.884 5.059 624,563 +0.11(+2.27%)
Jun 11, 2012 5.096 5.109 4.946 4.946 679,462 -0.07(-1.37%)
Jun 08, 2012 5.059 5.071 4.921 5.015 684,463 +0.01(+0.12%)
Jun 07, 2012 5.190 5.233 4.996 5.009 538,330 -0.09(-1.72%)
Jun 06, 2012 5.202 5.246 5.084 5.096 828,553 -0.05(-0.97%)
Jun 05, 2012 5.046 5.152 4.996 5.146 914,428 +0.07(+1.48%)
Jun 04, 2012 5.102 5.177 4.996 5.071 1,302,191 +0.01(+0.25%)
Jun 01, 2012 5.021 5.121 4.990 5.059 1,113,138 -0.02(-0.49%)
May 31, 2012 5.096 5.109 4.996 5.084 1,091,489 +0.02(+0.37%)
May 30, 2012 5.159 5.227 5.015 5.065 2,292,982 -0.11(-2.17%)
May 29, 2012 5.214 5.239 5.073 5.177 1,043,586 -0.04(-0.71%)
May 25, 2012 5.233 5.263 5.171 5.214 613,747 -0.01(-0.12%)
May 24, 2012 5.257 5.288 5.110 5.220 738,008 -0.01(-0.24%)
May 23, 2012 5.263 5.355 5.103 5.233 1,343,938 -0.07(-1.28%)
May 22, 2012 5.337 5.448 5.233 5.300 1,126,033 -0.01(-0.23%)
May 21, 2012 5.159 5.387 5.122 5.313 995,562 +0.20(+3.85%)
May 18, 2012 5.048 5.245 5.011 5.116 1,492,668 +0.09(+1.71%)
May 17, 2012 5.374 5.436 4.986 5.030 1,272,469 -0.32(-5.98%)
May 16, 2012 5.670 5.701 5.325 5.350 1,122,108 -0.27(-4.82%)
May 15, 2012 5.701 5.987 5.602 5.620 1,222,555 -0.10(-1.83%)
May 14, 2012 5.848 5.934 5.719 5.725 906,709 -0.18(-3.02%)
May 11, 2012 5.984 6.039 5.867 5.904 528,234 -0.12(-1.94%)
May 10, 2012 6.156 6.156 5.984 6.021 731,000 -0.06(-0.91%)
May 09, 2012 6.076 6.162 6.045 6.076 691,486 -0.07(-1.10%)
May 08, 2012 5.947 6.162 5.824 6.144 1,734,148 +0.18(+2.99%)
May 07, 2012 6.027 6.088 5.938 5.965 1,081,980 -0.10(-1.72%)
May 04, 2012 6.285 6.285 6.064 6.070 550,666 -0.23(-3.71%)
May 03, 2012 6.519 6.575 6.261 6.304 973,218 -0.23(-3.58%)
May 02, 2012 6.495 6.612 6.298 6.538 771,990 +0.18(+2.91%)
May 01, 2012 6.372 6.513 6.304 6.353 739,575 +0.02(+0.39%)
Apr 30, 2012 6.384 6.470 6.248 6.328 673,554 -0.07(-1.15%)
Apr 27, 2012 6.224 6.445 6.205 6.402 938,652 +0.23(+3.69%)
Apr 26, 2012 6.181 6.322 6.014 6.175 500,816 -0.01(-0.20%)
Apr 25, 2012 5.941 6.218 5.848 6.187 683,208 +0.35(+6.01%)
Apr 24, 2012 5.750 5.879 5.670 5.836 439,273 +0.10(+1.83%)
Apr 23, 2012 5.762 5.824 5.682 5.731 490,910 -0.12(-2.00%)
Apr 20, 2012 5.953 5.953 5.756 5.848 736,637 -0.04(-0.63%)
Apr 19, 2012 6.014 6.021 5.805 5.885 439,166 -0.10(-1.75%)
Apr 18, 2012 6.002 6.058 5.910 5.990 584,889 -0.07(-1.12%)
Apr 17, 2012 6.058 6.101 5.971 6.058 806,530 +0.07(+1.13%)
Apr 16, 2012 6.138 6.138 5.959 5.990 295,532 -0.09(-1.52%)
Apr 13, 2012 6.162 6.236 6.039 6.082 293,835 -0.09(-1.40%)
Apr 12, 2012 6.150 6.211 6.064 6.168 663,147 +0.01(+0.10%)
Apr 11, 2012 6.242 6.279 6.076 6.162 544,202 +0.01(+0.10%)
Apr 10, 2012 6.427 6.452 6.058 6.156 1,345,787 -0.26(-4.12%)
Apr 09, 2012 6.519 6.618 6.415 6.421 646,865 -0.23(-3.43%)
Apr 05, 2012 6.544 6.655 6.519 6.649 493,598 +0.06(+0.93%)
Apr 04, 2012 6.753 6.753 6.544 6.587 746,895 -0.22(-3.25%)
Apr 03, 2012 7.006 7.079 6.759 6.809 491,350 -0.17(-2.38%)
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.