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 28, 2002 7.509 8.053 7.339 7.932 1,368,255 +0.37(+4.86%)
Jun 27, 2002 7.805 7.910 6.960 7.564 1,563,408 -0.15(-1.99%)
Jun 26, 2002 7.289 7.800 7.059 7.718 938,809 +0.14(+1.89%)
Jun 25, 2002 8.091 8.157 7.526 7.575 896,392 -0.54(-6.64%)
Jun 21, 2002 8.295 8.295 7.965 8.113 522,106 -0.02(-0.20%)
Jun 20, 2002 8.520 8.624 8.080 8.130 689,406 -0.39(-4.52%)
Jun 19, 2002 8.646 8.674 8.388 8.515 1,086,266 -0.16(-1.83%)
Jun 18, 2002 8.514 8.877 8.492 8.674 1,905,653 +0.16(+1.87%)
Jun 17, 2002 8.448 8.651 8.448 8.514 456,752 +0.09(+1.04%)
Jun 14, 2002 8.569 8.602 8.245 8.426 712,708 -0.53(-5.89%)
Jun 12, 2002 9.009 9.294 8.723 8.954 960,108 -0.08(-0.85%)
Jun 11, 2002 9.305 9.344 8.542 9.031 1,277,778 -0.30(-3.18%)
Jun 10, 2002 9.421 9.536 9.228 9.327 1,558,310 -0.09(-0.93%)
Jun 07, 2002 9.283 9.558 8.943 9.415 1,912,207 +0.02(+0.23%)
Jun 06, 2002 9.234 9.750 8.734 9.394 2,326,725 +0.29(+3.20%)
Jun 05, 2002 8.707 9.432 8.465 9.102 5,477,935 +0.96(+11.81%)
May 31, 2002 7.949 8.146 7.949 8.141 279,075 +0.42(+5.41%)
May 28, 2002 8.086 8.091 7.690 7.723 158,925 -0.26(-3.30%)
May 27, 2002 7.635 8.053 7.586 7.987 348,799 +0.00(+0.00%)
May 24, 2002 7.635 8.053 7.586 7.987 348,799 +0.31(+4.01%)
May 23, 2002 7.960 8.014 7.581 7.679 563,431 -0.32(-3.98%)
May 22, 2002 7.850 8.075 7.817 7.998 307,111 +0.14(+1.82%)
May 21, 2002 8.119 8.229 7.839 7.855 157,833 -0.16(-2.05%)
May 20, 2002 8.234 8.234 7.855 8.020 369,370 -0.25(-3.05%)
May 17, 2002 8.014 8.306 7.965 8.273 374,103 +0.30(+3.72%)
May 16, 2002 8.091 8.091 7.883 7.976 631,516 -0.02(-0.21%)
May 15, 2002 7.888 8.295 7.855 7.992 502,446 +0.12(+1.54%)
May 14, 2002 7.938 7.965 7.883 7.872 278,711 -0.03(-0.42%)
May 13, 2002 7.883 7.938 7.833 7.905 327,500 +0.02(+0.28%)
May 10, 2002 7.921 7.971 7.855 7.883 267,060 -0.03(-0.35%)
May 09, 2002 7.828 8.009 7.806 7.910 831,584 +0.00(+0.00%)
May 08, 2002 7.800 7.927 7.778 7.910 710,160 +0.14(+1.77%)
May 07, 2002 7.526 7.861 7.515 7.773 1,482,397 +0.35(+4.74%)
May 06, 2002 7.685 7.690 7.256 7.421 461,303 -0.27(-3.50%)
May 03, 2002 7.707 8.069 7.581 7.690 2,424,848 +0.47(+6.46%)
May 02, 2002 7.086 7.383 7.086 7.223 327,864 +0.05(+0.69%)
May 01, 2002 7.273 7.322 7.064 7.174 917,510 -0.16(-2.17%)
Apr 30, 2002 7.004 7.339 6.702 7.333 618,591 +0.32(+4.54%)
Apr 29, 2002 6.960 7.031 6.790 7.015 384,480 +0.02(+0.24%)
Apr 26, 2002 7.251 7.306 6.894 6.998 852,155 -0.25(-3.48%)
Apr 25, 2002 6.921 7.278 6.899 7.251 485,333 +0.33(+4.76%)
Apr 24, 2002 6.899 7.064 6.866 6.921 391,762 +0.02(+0.32%)
Apr 23, 2002 6.888 6.921 6.762 6.899 788,257 +0.03(+0.48%)
Apr 22, 2002 7.333 7.460 6.564 6.866 1,561,769 -0.45(-6.09%)
Apr 19, 2002 7.635 7.745 7.141 7.312 4,163,748 -0.16(-2.12%)
Apr 18, 2002 7.767 7.767 7.471 7.471 354,078 -0.22(-2.86%)
Apr 17, 2002 7.685 7.866 7.646 7.690 500,079 +0.00(+0.00%)
Apr 16, 2002 7.498 7.800 7.498 7.690 378,290 +0.17(+2.26%)
Apr 15, 2002 7.526 7.619 7.416 7.520 411,605 -0.01(-0.07%)
Apr 12, 2002 7.454 7.624 7.361 7.526 515,735 +0.05(+0.74%)
Apr 11, 2002 7.460 7.734 7.344 7.471 693,229 -0.01(-0.15%)
Apr 10, 2002 7.564 7.618 7.465 7.482 306,200 -0.05(-0.73%)
Apr 09, 2002 7.515 7.576 7.482 7.537 354,442 -0.02(-0.22%)
Apr 08, 2002 7.471 7.690 7.306 7.553 327,682 +0.11(+1.48%)
Apr 05, 2002 7.553 7.553 7.273 7.443 754,215 -0.10(-1.31%)
Apr 04, 2002 7.526 7.575 7.251 7.542 517,555 -0.04(-0.51%)
Apr 03, 2002 7.284 7.597 7.262 7.581 626,965 +0.30(+4.15%)
Apr 02, 2002 7.169 7.300 7.053 7.278 1,157,446 +0.10(+1.38%)
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.