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 (%)
Jan 31, 2012 7.678 7.727 7.477 7.483 636,636 -0.12(-1.52%)
Jan 30, 2012 7.848 7.922 7.538 7.599 461,361 -0.29(-3.71%)
Jan 27, 2012 7.781 7.934 7.781 7.891 327,232 +0.10(+1.33%)
Jan 26, 2012 7.915 8.037 7.781 7.787 563,372 -0.06(-0.78%)
Jan 25, 2012 7.903 8.025 7.730 7.848 1,210,841 -0.02(-0.31%)
Jan 24, 2012 7.745 7.922 7.666 7.873 437,544 +0.11(+1.41%)
Jan 23, 2012 7.903 8.001 7.702 7.763 642,685 -0.11(-1.39%)
Jan 20, 2012 7.897 8.123 7.842 7.873 601,071 -0.01(-0.08%)
Jan 19, 2012 7.763 7.922 7.678 7.879 570,872 +0.18(+2.29%)
Jan 18, 2012 7.708 7.787 7.678 7.702 473,656 +0.00(+0.00%)
Jan 17, 2012 7.659 7.763 7.586 7.702 585,932 +0.11(+1.44%)
Jan 13, 2012 7.653 7.769 7.519 7.592 532,867 -0.17(-2.20%)
Jan 12, 2012 7.696 7.830 7.629 7.763 730,858 +0.10(+1.35%)
Jan 11, 2012 7.544 7.733 7.495 7.659 521,693 +0.07(+0.88%)
Jan 10, 2012 7.769 7.879 7.522 7.592 1,187,767 -0.04(-0.56%)
Jan 09, 2012 7.678 7.757 7.592 7.635 396,844 +0.01(+0.16%)
Jan 06, 2012 7.617 7.787 7.550 7.623 733,334 +0.02(+0.24%)
Jan 05, 2012 7.404 7.666 7.160 7.605 1,103,788 +0.17(+2.29%)
Jan 04, 2012 7.221 7.452 7.050 7.434 909,521 +0.53(+7.68%)
Dec 30, 2011 6.922 7.014 6.880 6.904 493,118 -0.02(-0.26%)
Dec 29, 2011 6.849 6.977 6.727 6.922 487,387 +0.12(+1.79%)
Dec 28, 2011 7.001 7.001 6.800 6.800 420,502 -0.16(-2.28%)
Dec 27, 2011 6.959 7.105 6.812 6.959 397,652 -0.05(-0.70%)
Dec 23, 2011 7.001 7.056 6.909 7.007 311,530 +0.07(+0.97%)
Dec 21, 2011 6.703 6.971 6.599 6.940 529,559 +0.20(+2.98%)
Dec 20, 2011 6.581 6.752 6.526 6.739 887,485 +0.33(+5.13%)
Dec 19, 2011 6.550 6.636 6.313 6.410 635,513 -0.05(-0.75%)
Dec 16, 2011 6.502 6.550 6.307 6.459 897,433 +0.03(+0.47%)
Dec 15, 2011 6.441 6.538 6.319 6.429 1,076,243 +0.13(+2.03%)
Dec 14, 2011 6.404 6.531 6.288 6.301 516,612 -0.14(-2.18%)
Dec 13, 2011 6.855 6.916 6.429 6.441 1,109,649 -0.36(-5.29%)
Dec 12, 2011 6.648 6.819 6.550 6.800 520,838 +0.05(+0.81%)
Dec 09, 2011 6.496 6.770 6.404 6.745 825,620 +0.31(+4.83%)
Dec 08, 2011 6.642 6.685 6.416 6.435 975,512 -0.27(-4.09%)
Dec 07, 2011 6.654 6.727 6.380 6.709 688,979 +0.02(+0.27%)
Dec 06, 2011 6.538 6.753 6.508 6.691 690,936 +0.19(+2.91%)
Dec 05, 2011 6.435 6.520 6.313 6.502 745,577 +0.21(+3.39%)
Dec 02, 2011 6.435 6.538 6.228 6.288 738,179 -0.02(-0.39%)
Dec 01, 2011 6.313 6.477 6.191 6.313 779,861 +0.01(+0.19%)
Nov 30, 2011 6.197 6.301 6.020 6.301 1,209,904 +0.38(+6.38%)
Nov 29, 2011 5.728 5.923 5.576 5.923 1,815,584 +0.25(+4.40%)
Nov 28, 2011 5.631 5.944 5.577 5.673 1,087,725 +0.29(+5.48%)
Nov 25, 2011 5.336 5.468 5.336 5.378 293,319 +0.03(+0.56%)
Nov 23, 2011 5.456 5.511 5.294 5.348 571,385 -0.14(-2.63%)
Nov 22, 2011 5.559 5.685 5.464 5.493 392,924 -0.05(-0.87%)
Nov 21, 2011 5.655 5.655 5.474 5.541 321,594 -0.22(-3.76%)
Nov 18, 2011 5.853 5.920 5.721 5.757 349,761 -0.07(-1.14%)
Nov 17, 2011 5.769 6.040 5.751 5.823 909,727 +0.07(+1.15%)
Nov 16, 2011 5.793 5.932 5.721 5.757 594,836 -0.09(-1.54%)
Nov 15, 2011 5.733 5.853 5.649 5.847 475,619 +0.08(+1.36%)
Nov 14, 2011 5.817 5.920 5.721 5.769 408,223 -0.07(-1.13%)
Nov 11, 2011 5.890 5.998 5.823 5.835 538,911 +0.05(+0.94%)
Nov 10, 2011 5.739 5.829 5.667 5.781 649,169 +0.19(+3.44%)
Nov 09, 2011 5.715 5.781 5.583 5.589 696,809 -0.31(-5.20%)
Nov 08, 2011 6.070 6.070 5.841 5.896 780,312 -0.11(-1.90%)
Nov 07, 2011 6.016 6.076 5.835 6.010 707,683 +0.01(+0.20%)
Nov 04, 2011 5.956 6.028 5.841 5.998 687,449 -0.04(-0.60%)
Nov 03, 2011 6.533 6.533 5.908 6.034 1,474,555 -0.37(-5.82%)
Nov 02, 2011 5.709 6.425 5.595 6.407 2,604,144 +1.03(+19.26%)
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.