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 (%)
Apr 30, 2003 5.867 5.894 5.751 5.823 391,398 -0.02(-0.28%)
Apr 29, 2003 5.834 5.900 5.762 5.839 393,400 +0.04(+0.66%)
Apr 28, 2003 5.603 5.867 5.603 5.801 424,530 +0.13(+2.33%)
Apr 25, 2003 5.691 5.762 5.559 5.669 335,510 -0.02(-0.29%)
Apr 24, 2003 5.872 5.894 5.570 5.685 792,808 -0.19(-3.18%)
Apr 23, 2003 5.466 6.015 5.339 5.872 1,400,295 +0.57(+10.78%)
Apr 22, 2003 5.131 5.383 5.087 5.301 324,041 +0.17(+3.32%)
Apr 21, 2003 5.213 5.251 5.054 5.131 413,243 -0.07(-1.37%)
Apr 17, 2003 5.191 5.295 5.076 5.202 383,752 +0.12(+2.38%)
Apr 16, 2003 5.076 5.175 5.054 5.081 441,824 +0.04(+0.87%)
Apr 15, 2003 5.010 5.070 4.955 5.037 938,263 +0.04(+0.77%)
Apr 14, 2003 4.724 5.032 4.719 4.999 682,671 +0.24(+4.96%)
Apr 11, 2003 4.702 4.779 4.603 4.763 929,525 +0.13(+2.85%)
Apr 10, 2003 4.576 4.691 4.565 4.631 543,952 +0.03(+0.73%)
Apr 09, 2003 4.620 4.741 4.532 4.597 253,407 +0.02(+0.35%)
Apr 08, 2003 4.697 4.702 4.532 4.581 267,243 -0.12(-2.46%)
Apr 07, 2003 4.675 4.839 4.669 4.697 623,142 +0.09(+2.03%)
Apr 04, 2003 4.559 4.730 4.526 4.603 902,764 +0.04(+0.96%)
Apr 03, 2003 4.312 4.576 4.307 4.559 805,005 +0.18(+4.14%)
Apr 02, 2003 4.367 4.543 4.367 4.378 536,124 +0.01(+0.13%)
Apr 01, 2003 4.263 4.455 4.263 4.373 436,727 +0.05(+1.27%)
Mar 31, 2003 4.285 4.405 4.219 4.318 512,806 +0.04(+0.90%)
Mar 28, 2003 4.449 4.449 4.279 4.279 379,019 -0.13(-2.99%)
Mar 27, 2003 4.340 4.565 4.318 4.411 358,994 +0.09(+2.03%)
Mar 26, 2003 4.296 4.394 4.279 4.323 388,485 +0.03(+0.77%)
Mar 25, 2003 4.263 4.367 4.263 4.290 670,455 -0.02(-0.51%)
Mar 24, 2003 4.373 4.449 4.263 4.312 338,200 -0.12(-2.73%)
Mar 21, 2003 4.510 4.513 4.367 4.433 698,145 +0.05(+1.25%)
Mar 20, 2003 4.384 4.460 4.373 4.378 345,340 -0.12(-2.57%)
Mar 19, 2003 4.658 4.658 4.367 4.493 464,957 +0.03(+0.62%)
Mar 18, 2003 4.504 4.565 4.394 4.466 681,877 -0.09(-1.93%)
Mar 17, 2003 4.438 4.713 4.438 4.554 548,840 +0.09(+1.97%)
Mar 14, 2003 4.443 4.532 4.395 4.466 271,839 +0.10(+2.26%)
Mar 13, 2003 4.301 4.471 4.301 4.367 424,894 +0.04(+0.89%)
Mar 12, 2003 4.268 4.345 4.263 4.329 213,326 +0.02(+0.51%)
Mar 11, 2003 4.285 4.405 4.257 4.307 383,570 +0.05(+1.16%)
Mar 10, 2003 4.444 4.521 4.257 4.257 470,588 -0.23(-5.02%)
Mar 07, 2003 4.537 4.631 4.422 4.482 583,092 -0.06(-1.33%)
Mar 06, 2003 4.658 4.669 4.532 4.543 321,856 -0.08(-1.66%)
Mar 05, 2003 4.614 4.741 4.559 4.620 541,221 +0.03(+0.60%)
Mar 04, 2003 4.834 4.834 4.592 4.592 557,969 -0.21(-4.34%)
Mar 03, 2003 4.878 4.933 4.768 4.800 563,431 -0.00(-0.01%)
Feb 28, 2003 4.702 4.883 4.653 4.801 533,575 +0.14(+2.94%)
Feb 27, 2003 4.625 4.795 4.587 4.664 572,169 +0.01(+0.24%)
Feb 26, 2003 4.752 4.834 4.576 4.653 557,059 -0.09(-1.97%)
Feb 25, 2003 4.686 4.823 4.664 4.746 955,011 +0.13(+2.73%)
Feb 24, 2003 5.186 5.191 4.609 4.620 2,700,101 -0.55(-10.72%)
Feb 21, 2003 5.213 5.224 5.098 5.175 354,442 -0.04(-0.84%)
Feb 20, 2003 5.218 5.246 5.147 5.218 553,418 +0.02(+0.42%)
Feb 19, 2003 5.422 5.471 5.147 5.197 2,135,031 -0.20(-3.76%)
Feb 18, 2003 5.405 5.515 5.356 5.400 758,220 +0.00(+0.00%)
Feb 14, 2003 5.488 5.493 5.301 5.400 869,268 -0.18(-3.15%)
Feb 13, 2003 5.466 5.603 5.438 5.576 433,450 +0.11(+2.01%)
Feb 12, 2003 5.576 5.576 5.422 5.466 565,615 -0.07(-1.19%)
Feb 11, 2003 5.630 5.768 5.526 5.532 409,602 -0.16(-2.80%)
Feb 10, 2003 5.740 5.878 5.592 5.691 670,110 -0.15(-2.54%)
Feb 07, 2003 6.020 6.086 5.790 5.839 290,544 -0.18(-3.01%)
Feb 06, 2003 5.850 6.158 5.784 6.020 545,954 +0.21(+3.59%)
Feb 05, 2003 5.894 6.092 5.795 5.812 415,792 -0.11(-1.86%)
Feb 04, 2003 6.185 6.202 5.878 5.922 510,091 -0.26(-4.18%)
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.