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 )

12.47 -0.21 (-1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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, 2008 4.851 4.895 4.722 4.743 1,229,011 -0.10(-2.12%)
Apr 29, 2008 4.970 4.970 4.774 4.846 1,319,495 -0.12(-2.39%)
Apr 28, 2008 5.002 5.056 4.938 4.965 772,351 -0.05(-1.08%)
Apr 25, 2008 4.992 5.073 4.932 5.019 622,045 +0.05(+0.98%)
Apr 24, 2008 4.679 4.970 4.614 4.970 908,758 +0.29(+6.11%)
Apr 23, 2008 4.619 4.689 4.587 4.684 1,203,828 +0.09(+2.00%)
Apr 22, 2008 4.738 4.738 4.495 4.592 673,722 -0.18(-3.73%)
Apr 21, 2008 4.770 4.889 4.711 4.770 337,546 -0.03(-0.67%)
Apr 18, 2008 4.814 4.857 4.722 4.803 474,579 +0.10(+2.06%)
Apr 17, 2008 4.706 4.765 4.668 4.706 349,346 -0.01(-0.23%)
Apr 16, 2008 4.663 4.760 4.609 4.716 606,841 +0.09(+1.98%)
Apr 15, 2008 4.663 4.663 4.555 4.625 397,749 +0.03(+0.59%)
Apr 14, 2008 4.684 4.749 4.565 4.598 518,801 -0.08(-1.62%)
Apr 11, 2008 4.673 4.711 4.603 4.673 576,508 -0.06(-1.25%)
Apr 10, 2008 4.765 4.846 4.706 4.733 616,586 -0.05(-1.02%)
Apr 09, 2008 5.013 5.040 4.776 4.781 771,639 -0.21(-4.22%)
Apr 08, 2008 4.889 5.029 4.889 4.992 476,010 +0.05(+1.09%)
Apr 07, 2008 4.916 4.949 4.857 4.938 398,586 +0.05(+0.99%)
Apr 04, 2008 4.900 4.911 4.824 4.889 521,542 +0.01(+0.11%)
Apr 03, 2008 4.781 4.889 4.765 4.884 669,748 +0.01(+0.22%)
Apr 02, 2008 4.814 4.938 4.733 4.873 876,592 +0.05(+1.01%)
Apr 01, 2008 4.776 4.889 4.722 4.824 689,025 +0.02(+0.34%)
Mar 31, 2008 4.841 4.932 4.781 4.808 1,093,193 -0.03(-0.56%)
Mar 28, 2008 5.094 5.094 4.835 4.835 612,628 -0.28(-5.39%)
Mar 27, 2008 5.127 5.191 5.019 5.110 772,795 +0.01(+0.11%)
Mar 26, 2008 5.181 5.197 5.008 5.105 593,838 -0.11(-2.07%)
Mar 25, 2008 5.396 5.396 5.154 5.213 707,864 -0.17(-3.11%)
Mar 24, 2008 5.159 5.407 5.159 5.380 957,677 +0.17(+3.21%)
Mar 21, 2008 5.186 5.251 5.046 5.213 1,794,970 +0.00(+0.00%)
Mar 20, 2008 5.186 5.251 5.046 5.213 1,794,970 +0.08(+1.58%)
Mar 19, 2008 5.154 5.240 4.959 5.132 912,316 +0.03(+0.53%)
Mar 18, 2008 4.841 5.137 4.792 5.105 1,104,012 +0.39(+8.36%)
Mar 17, 2008 4.765 4.883 4.652 4.711 952,898 -0.17(-3.54%)
Mar 14, 2008 5.035 5.035 4.743 4.884 957,268 -0.15(-2.90%)
Mar 13, 2008 4.841 5.154 4.835 5.029 1,632,868 +0.09(+1.75%)
Mar 12, 2008 5.008 5.078 4.900 4.943 926,201 -0.06(-1.19%)
Mar 11, 2008 4.938 5.013 4.846 5.002 865,829 +0.19(+4.04%)
Mar 10, 2008 4.911 4.911 4.749 4.808 992,623 -0.09(-1.76%)
Mar 07, 2008 4.770 4.992 4.749 4.895 998,349 +0.10(+2.14%)
Mar 06, 2008 4.949 5.024 4.781 4.792 978,966 -0.17(-3.48%)
Mar 05, 2008 4.954 5.002 4.873 4.965 783,942 +0.04(+0.88%)
Mar 04, 2008 4.851 4.922 4.770 4.922 837,557 +0.01(+0.22%)
Mar 03, 2008 4.965 5.024 4.797 4.911 1,052,422 -0.07(-1.41%)
Feb 29, 2008 5.083 5.100 4.922 4.981 1,128,194 -0.16(-3.05%)
Feb 28, 2008 5.148 5.353 5.062 5.137 1,163,134 -0.03(-0.63%)
Feb 27, 2008 5.224 5.348 5.164 5.170 874,669 -0.16(-3.04%)
Feb 26, 2008 5.288 5.407 5.229 5.332 1,185,327 +0.02(+0.30%)
Feb 25, 2008 5.132 5.315 5.094 5.315 933,936 +0.17(+3.36%)
Feb 22, 2008 5.278 5.278 5.051 5.143 722,129 -0.13(-2.46%)
Feb 21, 2008 5.380 5.407 5.202 5.272 949,051 -0.08(-1.51%)
Feb 20, 2008 5.440 5.485 5.337 5.353 1,603,245 -0.11(-2.07%)
Feb 19, 2008 5.467 5.580 5.423 5.467 860,846 +0.07(+1.30%)
Feb 18, 2008 5.391 5.418 5.305 5.396 981,230 +0.00(+0.00%)
Feb 15, 2008 5.391 5.418 5.305 5.396 981,230 -0.04(-0.79%)
Feb 14, 2008 5.477 5.580 5.364 5.440 1,284,435 -0.08(-1.47%)
Feb 13, 2008 5.731 5.731 5.391 5.521 1,935,611 -0.07(-1.25%)
Feb 12, 2008 5.483 5.650 5.483 5.591 1,312,920 +0.13(+2.37%)
Feb 11, 2008 5.715 5.715 5.310 5.461 1,936,017 -0.27(-4.71%)
Feb 08, 2008 5.391 5.979 5.332 5.731 3,075,397 +0.36(+6.63%)
Feb 07, 2008 5.056 5.461 5.056 5.375 2,597,134 +0.35(+6.98%)
Feb 06, 2008 4.862 5.337 4.770 5.024 3,062,385 +0.25(+5.32%)
Feb 05, 2008 4.700 4.905 4.700 4.770 877,113 -0.04(-0.90%)
Feb 04, 2008 4.889 4.949 4.749 4.814 1,179,213 -0.08(-1.65%)
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.