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 (%)
Mar 31, 2003 4.290 4.411 4.224 4.323 512,206 +0.04(+0.90%)
Mar 28, 2003 4.455 4.455 4.284 4.284 378,575 -0.13(-2.99%)
Mar 27, 2003 4.345 4.570 4.323 4.416 358,574 +0.09(+2.03%)
Mar 26, 2003 4.301 4.400 4.284 4.328 388,030 +0.03(+0.77%)
Mar 25, 2003 4.268 4.372 4.268 4.295 669,671 -0.02(-0.51%)
Mar 24, 2003 4.378 4.454 4.268 4.317 337,805 -0.12(-2.73%)
Mar 21, 2003 4.515 4.518 4.372 4.438 697,328 +0.06(+1.25%)
Mar 20, 2003 4.389 4.466 4.378 4.383 344,936 -0.12(-2.57%)
Mar 19, 2003 4.664 4.664 4.372 4.499 464,413 +0.03(+0.62%)
Mar 18, 2003 4.510 4.570 4.400 4.471 681,079 -0.09(-1.93%)
Mar 17, 2003 4.444 4.719 4.444 4.559 548,198 +0.09(+1.97%)
Mar 14, 2003 4.449 4.537 4.400 4.471 271,521 +0.10(+2.26%)
Mar 13, 2003 4.306 4.477 4.306 4.372 424,397 +0.04(+0.89%)
Mar 12, 2003 4.273 4.350 4.268 4.334 213,077 +0.02(+0.51%)
Mar 11, 2003 4.290 4.411 4.262 4.312 383,121 +0.05(+1.16%)
Mar 10, 2003 4.449 4.526 4.262 4.262 470,037 -0.23(-5.02%)
Mar 07, 2003 4.543 4.636 4.427 4.488 582,410 -0.06(-1.33%)
Mar 06, 2003 4.664 4.675 4.537 4.548 321,480 -0.08(-1.66%)
Mar 05, 2003 4.620 4.746 4.565 4.625 540,588 +0.03(+0.60%)
Mar 04, 2003 4.840 4.840 4.598 4.598 557,317 -0.21(-4.34%)
Mar 03, 2003 4.884 4.939 4.774 4.806 562,772 -0.00(-0.01%)
Feb 28, 2003 4.708 4.889 4.658 4.807 532,951 +0.14(+2.94%)
Feb 27, 2003 4.631 4.801 4.592 4.669 571,500 +0.01(+0.24%)
Feb 26, 2003 4.757 4.840 4.581 4.658 556,408 -0.09(-1.97%)
Feb 25, 2003 4.691 4.829 4.669 4.752 953,894 +0.13(+2.73%)
Feb 24, 2003 5.192 5.197 4.614 4.625 2,696,942 -0.56(-10.72%)
Feb 21, 2003 5.219 5.230 5.104 5.181 354,028 -0.04(-0.84%)
Feb 20, 2003 5.225 5.252 5.153 5.225 552,771 +0.02(+0.42%)
Feb 19, 2003 5.428 5.478 5.153 5.203 2,132,534 -0.20(-3.76%)
Feb 18, 2003 5.412 5.522 5.362 5.406 757,333 +0.00(+0.00%)
Feb 14, 2003 5.494 5.500 5.307 5.406 868,251 -0.18(-3.15%)
Feb 13, 2003 5.472 5.610 5.445 5.582 432,943 +0.11(+2.01%)
Feb 12, 2003 5.582 5.582 5.428 5.472 564,954 -0.07(-1.19%)
Feb 11, 2003 5.637 5.775 5.533 5.538 409,123 -0.16(-2.80%)
Feb 10, 2003 5.747 5.885 5.599 5.698 669,326 -0.15(-2.54%)
Feb 07, 2003 6.028 6.094 5.797 5.846 290,205 -0.18(-3.01%)
Feb 06, 2003 5.857 6.165 5.791 6.028 545,316 +0.21(+3.59%)
Feb 05, 2003 5.901 6.099 5.802 5.819 415,305 -0.11(-1.86%)
Feb 04, 2003 6.193 6.209 5.885 5.929 509,495 -0.26(-4.18%)
Feb 03, 2003 6.247 6.286 6.160 6.187 203,107 -0.04(-0.62%)
Jan 31, 2003 6.149 6.357 6.099 6.226 280,386 +0.09(+1.43%)
Jan 30, 2003 6.363 6.379 6.105 6.138 156,723 -0.23(-3.54%)
Jan 29, 2003 6.242 6.385 6.176 6.363 238,019 +0.07(+1.14%)
Jan 28, 2003 6.269 6.374 6.209 6.292 335,845 +0.04(+0.70%)
Jan 27, 2003 6.434 6.572 6.176 6.247 573,500 -0.18(-2.82%)
Jan 24, 2003 6.561 6.599 6.357 6.429 942,075 +0.16(+2.63%)
Jan 23, 2003 6.319 6.407 6.193 6.264 1,045,356 -0.01(-0.09%)
Jan 22, 2003 6.314 6.368 6.187 6.269 651,506 +0.00(+0.00%)
Jan 21, 2003 6.418 6.495 6.253 6.269 701,874 -0.14(-2.22%)
Jan 17, 2003 6.588 6.588 6.247 6.412 559,499 -0.18(-2.68%)
Jan 16, 2003 6.511 6.588 6.440 6.588 362,392 +0.10(+1.53%)
Jan 15, 2003 6.610 6.610 6.451 6.489 421,306 -0.11(-1.67%)
Jan 14, 2003 6.451 6.610 6.379 6.599 2,886,594 +0.13(+2.04%)
Jan 13, 2003 6.528 6.572 6.297 6.467 504,222 -0.02(-0.34%)
Jan 10, 2003 6.572 6.599 6.440 6.489 564,772 -0.06(-0.92%)
Jan 09, 2003 6.572 6.610 6.445 6.550 790,063 +0.04(+0.59%)
Jan 08, 2003 6.577 6.599 6.489 6.511 516,586 -0.08(-1.25%)
Jan 07, 2003 6.599 6.599 6.533 6.594 682,599 -0.01(-0.08%)
Jan 06, 2003 6.528 6.605 6.462 6.599 726,603 +0.13(+1.95%)
Jan 03, 2003 6.605 6.610 6.456 6.474 608,775 -0.13(-1.91%)
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.