Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sinclair Inc (NQ: SBGI )

14.20 +1.53 (+12.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 29, 2023 12.98 13.05 12.61 12.79 316,372 -0.30(-2.32%)
Dec 28, 2023 12.59 13.19 12.56 13.09 338,247 +0.36(+2.81%)
Dec 27, 2023 12.73 12.80 12.61 12.73 290,500 -0.02(-0.19%)
Dec 26, 2023 12.85 12.93 12.53 12.76 241,198 -0.05(-0.38%)
Dec 22, 2023 13.00 13.19 12.64 12.80 306,596 -0.10(-0.76%)
Dec 21, 2023 12.66 12.92 12.33 12.90 273,934 +0.45(+3.63%)
Dec 20, 2023 13.19 13.30 12.44 12.45 337,561 -0.72(-5.44%)
Dec 19, 2023 12.98 13.39 12.92 13.17 467,535 +0.14(+1.05%)
Dec 18, 2023 12.85 13.74 12.50 13.03 1,381,353 +0.27(+2.08%)
Dec 15, 2023 13.30 13.54 12.76 12.77 661,494 -0.49(-3.70%)
Dec 14, 2023 13.24 13.93 12.92 13.26 728,464 +0.57(+4.49%)
Dec 13, 2023 12.00 12.80 11.76 12.69 650,174 +0.62(+5.12%)
Dec 12, 2023 12.78 12.78 12.05 12.07 368,401 -0.71(-5.53%)
Dec 11, 2023 13.07 13.21 12.66 12.78 304,941 -0.32(-2.47%)
Dec 08, 2023 12.54 13.30 12.54 13.10 314,603 +0.53(+4.21%)
Dec 07, 2023 12.62 12.81 12.43 12.57 282,075 -0.01(-0.08%)
Dec 06, 2023 12.85 13.20 12.41 12.58 497,366 -0.26(-1.99%)
Dec 05, 2023 13.13 13.32 12.74 12.83 315,938 -0.40(-3.04%)
Dec 04, 2023 13.26 13.55 13.20 13.24 254,800 -0.09(-0.66%)
Dec 01, 2023 12.35 13.38 12.26 13.32 395,299 +0.95(+7.69%)
Nov 30, 2023 12.93 12.96 12.10 12.37 598,587 -0.37(-2.89%)
Nov 29, 2023 12.95 13.11 12.43 12.74 304,746 +0.06(+0.49%)
Nov 28, 2023 12.87 12.90 12.30 12.68 755,740 -0.31(-2.37%)
Nov 27, 2023 13.20 13.39 12.99 12.99 379,448 -0.38(-2.81%)
Nov 24, 2023 13.47 13.55 13.27 13.36 142,538 -0.01(-0.07%)
Nov 22, 2023 13.52 13.80 13.17 13.37 339,944 -0.05(-0.36%)
Nov 21, 2023 13.78 13.80 13.29 13.42 576,443 -0.48(-3.46%)
Nov 20, 2023 13.83 14.02 13.57 13.90 300,795 +0.00(+0.00%)
Nov 17, 2023 13.01 13.92 12.86 13.90 633,960 +1.13(+8.82%)
Nov 16, 2023 13.14 13.24 12.65 12.77 270,411 -0.67(-5.01%)
Nov 15, 2023 12.83 13.47 12.83 13.45 345,965 +0.54(+4.18%)
Nov 14, 2023 13.48 13.64 12.79 12.91 380,069 +0.39(+3.07%)
Nov 13, 2023 12.72 12.90 12.21 12.52 414,917 -0.56(-4.27%)
Nov 10, 2023 12.80 13.21 12.68 13.08 376,410 +0.17(+1.34%)
Nov 09, 2023 13.45 13.45 12.77 12.91 308,091 -0.10(-0.74%)
Nov 08, 2023 12.97 13.30 12.77 13.01 553,481 -0.24(-1.82%)
Nov 07, 2023 13.89 14.25 13.24 13.25 649,045 -0.65(-4.64%)
Nov 06, 2023 14.18 14.28 13.40 13.89 620,625 -0.42(-2.96%)
Nov 03, 2023 14.07 14.98 13.96 14.32 1,356,797 +0.60(+4.35%)
Nov 02, 2023 11.23 13.96 10.21 13.72 2,030,902 +3.50(+34.31%)
Nov 01, 2023 10.36 10.45 9.925 10.21 732,058 -0.25(-2.39%)
Oct 31, 2023 10.27 10.49 10.22 10.46 428,692 +0.20(+1.92%)
Oct 30, 2023 9.800 10.34 9.738 10.27 481,958 +0.59(+6.12%)
Oct 27, 2023 9.646 9.906 9.540 9.675 308,974 +0.03(+0.30%)
Oct 26, 2023 9.627 9.839 9.328 9.646 408,541 -0.03(-0.30%)
Oct 25, 2023 9.771 9.795 9.540 9.675 363,143 -0.28(-2.80%)
Oct 24, 2023 9.829 10.06 9.627 9.954 336,331 +0.25(+2.58%)
Oct 23, 2023 9.790 10.09 9.665 9.704 354,514 -0.23(-2.33%)
Oct 20, 2023 10.03 10.20 9.867 9.935 386,393 -0.15(-1.53%)
Oct 19, 2023 10.31 10.34 10.03 10.09 317,878 -0.12(-1.13%)
Oct 18, 2023 10.28 10.45 10.13 10.20 306,714 -0.18(-1.76%)
Oct 17, 2023 10.20 10.65 10.20 10.39 369,494 +0.10(+0.93%)
Oct 16, 2023 9.608 10.47 9.656 10.29 728,309 +0.92(+9.87%)
Oct 13, 2023 9.733 9.954 9.328 9.367 575,091 -0.40(-4.09%)
Oct 12, 2023 9.906 9.906 9.434 9.766 1,091,033 -0.00(-0.05%)
Oct 11, 2023 10.33 10.51 9.646 9.771 374,932 -0.48(-4.65%)
Oct 10, 2023 9.742 10.52 9.742 10.25 1,087,709 +0.62(+6.45%)
Oct 09, 2023 9.444 9.848 9.040 9.627 484,843 +0.13(+1.42%)
Oct 06, 2023 9.425 9.848 9.203 9.492 662,737 +0.02(+0.20%)
Oct 05, 2023 9.704 10.16 9.463 9.473 1,026,172 -0.27(-2.77%)
Oct 04, 2023 9.569 9.771 9.218 9.742 610,655 +0.17(+1.81%)
Oct 03, 2023 10.11 10.25 9.540 9.569 799,518 -0.66(-6.49%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.