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 (%)
Mar 31, 2005 4.367 4.411 4.246 4.411 535,793 +0.02(+0.38%)
Mar 30, 2005 4.389 4.455 4.340 4.394 331,031 -0.02(-0.50%)
Mar 29, 2005 4.373 4.433 4.340 4.416 655,706 +0.01(+0.25%)
Mar 28, 2005 4.367 4.460 4.334 4.405 405,432 +0.01(+0.25%)
Mar 24, 2005 4.301 4.405 4.263 4.394 227,759 +0.13(+2.96%)
Mar 23, 2005 4.224 4.329 4.175 4.268 338,674 +0.01(+0.13%)
Mar 22, 2005 4.246 4.318 4.235 4.263 248,756 -0.03(-0.64%)
Mar 21, 2005 4.230 4.307 4.208 4.290 252,626 +0.04(+1.03%)
Mar 18, 2005 4.279 4.307 4.197 4.246 625,885 -0.02(-0.39%)
Mar 17, 2005 4.092 4.294 4.092 4.263 548,854 +0.15(+3.74%)
Mar 16, 2005 4.175 4.230 4.087 4.109 333,229 -0.04(-0.93%)
Mar 15, 2005 4.263 4.318 4.125 4.147 255,366 -0.09(-2.08%)
Mar 14, 2005 4.208 4.274 4.153 4.235 367,176 +0.00(+0.00%)
Mar 11, 2005 4.301 4.301 4.230 4.235 245,366 -0.04(-0.90%)
Mar 10, 2005 4.301 4.411 4.257 4.274 447,564 -0.04(-1.02%)
Mar 09, 2005 4.373 4.438 4.312 4.318 300,681 -0.06(-1.38%)
Mar 08, 2005 4.400 4.526 4.323 4.378 431,335 +0.00(+0.00%)
Mar 07, 2005 4.389 4.493 4.340 4.378 322,610 -0.06(-1.36%)
Mar 04, 2005 4.488 4.515 4.329 4.438 301,081 +0.00(+0.00%)
Mar 03, 2005 4.318 4.521 4.274 4.438 531,143 +0.18(+4.12%)
Mar 02, 2005 4.367 4.367 4.263 4.263 390,606 -0.09(-2.14%)
Mar 01, 2005 4.252 4.400 4.219 4.356 744,932 +0.13(+2.99%)
Feb 28, 2005 4.340 4.416 4.191 4.230 542,297 -0.18(-3.99%)
Feb 25, 2005 4.202 4.405 4.191 4.405 573,341 +0.14(+3.35%)
Feb 24, 2005 4.153 4.263 4.153 4.263 755,356 +0.04(+1.04%)
Feb 23, 2005 4.202 4.246 4.147 4.219 1,113,811 +0.08(+1.99%)
Feb 22, 2005 4.257 4.334 4.136 4.136 494,148 -0.15(-3.46%)
Feb 18, 2005 4.378 4.378 4.252 4.285 419,127 -0.05(-1.14%)
Feb 17, 2005 4.367 4.373 4.296 4.334 359,724 -0.01(-0.13%)
Feb 16, 2005 4.263 4.340 4.230 4.340 565,772 +0.07(+1.67%)
Feb 15, 2005 4.367 4.367 4.208 4.268 291,939 -0.05(-1.15%)
Feb 14, 2005 4.367 4.367 4.191 4.318 286,536 -0.04(-0.88%)
Feb 11, 2005 4.263 4.356 4.158 4.356 481,942 +0.15(+3.52%)
Feb 10, 2005 4.285 4.340 3.983 4.208 2,302,555 -0.15(-3.40%)
Feb 09, 2005 4.394 4.488 4.356 4.356 214,846 -0.08(-1.86%)
Feb 08, 2005 4.477 4.482 4.367 4.438 488,237 -0.01(-0.12%)
Feb 07, 2005 4.422 4.488 4.400 4.444 351,714 -0.03(-0.74%)
Feb 04, 2005 4.576 4.576 4.416 4.477 299,374 -0.01(-0.12%)
Feb 03, 2005 4.587 4.587 4.438 4.482 278,873 -0.05(-1.21%)
Feb 02, 2005 4.493 4.581 4.405 4.537 469,328 +0.02(+0.49%)
Feb 01, 2005 4.565 4.609 4.482 4.515 275,060 -0.01(-0.12%)
Jan 31, 2005 4.554 4.592 4.449 4.521 260,733 +0.07(+1.48%)
Jan 28, 2005 4.510 4.603 4.405 4.455 255,191 -0.12(-2.52%)
Jan 27, 2005 4.455 4.669 4.449 4.570 520,694 +0.08(+1.71%)
Jan 26, 2005 4.482 4.493 4.389 4.493 416,212 +0.02(+0.49%)
Jan 25, 2005 4.499 4.543 4.411 4.471 647,663 +0.04(+0.87%)
Jan 24, 2005 4.554 4.581 4.433 4.433 306,071 -0.09(-2.06%)
Jan 21, 2005 4.548 4.598 4.422 4.526 869,670 -0.04(-0.96%)
Jan 20, 2005 4.631 4.631 4.515 4.570 641,250 +0.01(+0.12%)
Jan 19, 2005 4.680 4.680 4.565 4.565 676,518 -0.06(-1.31%)
Jan 18, 2005 4.636 4.675 4.537 4.625 396,469 -0.01(-0.24%)
Jan 14, 2005 4.592 4.658 4.537 4.636 341,668 +0.07(+1.56%)
Jan 13, 2005 4.708 4.708 4.488 4.565 774,613 +0.05(+1.09%)
Jan 12, 2005 4.598 4.636 4.449 4.515 428,069 -0.08(-1.79%)
Jan 11, 2005 4.867 4.867 4.587 4.598 662,961 -0.20(-4.12%)
Jan 10, 2005 4.872 4.894 4.795 4.795 523,941 +0.01(+0.11%)
Jan 07, 2005 4.949 4.982 4.724 4.790 486,977 -0.10(-2.13%)
Jan 06, 2005 4.883 4.966 4.823 4.894 518,759 +0.03(+0.56%)
Jan 05, 2005 4.867 5.081 4.795 4.867 1,080,237 +0.03(+0.57%)
Jan 04, 2005 5.032 5.092 4.795 4.839 864,986 -0.18(-3.61%)
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.