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 )

11.71 +0.29 (+2.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Jul 29, 2011 5.719 5.853 5.614 5.771 879,948 -0.03(-0.55%)
Jul 28, 2011 5.928 5.928 5.713 5.803 751,673 -0.10(-1.73%)
Jul 27, 2011 6.121 6.196 5.853 5.905 960,083 -0.41(-6.54%)
Jul 26, 2011 6.266 6.400 6.214 6.319 409,604 +0.05(+0.84%)
Jul 25, 2011 6.435 6.487 6.214 6.266 681,144 -0.23(-3.58%)
Jul 22, 2011 6.511 6.581 6.380 6.499 352,946 +0.06(+0.90%)
Jul 21, 2011 6.254 6.534 6.155 6.441 648,909 +0.23(+3.75%)
Jul 20, 2011 6.022 6.208 5.963 6.208 643,907 +0.22(+3.70%)
Jul 19, 2011 5.719 6.045 5.719 5.987 823,994 +0.30(+5.33%)
Jul 18, 2011 5.864 5.899 5.637 5.684 658,192 -0.19(-3.17%)
Jul 15, 2011 5.975 6.091 5.806 5.870 564,036 -0.03(-0.59%)
Jul 14, 2011 6.051 6.086 5.789 5.905 545,049 -0.09(-1.46%)
Jul 13, 2011 6.051 6.161 5.940 5.992 579,288 +0.01(+0.19%)
Jul 12, 2011 5.987 6.121 5.935 5.981 1,035,804 -0.06(-1.06%)
Jul 11, 2011 6.173 6.259 5.998 6.045 880,745 -0.23(-3.71%)
Jul 08, 2011 6.214 6.319 6.129 6.278 652,405 -0.01(-0.19%)
Jul 07, 2011 6.243 6.412 6.190 6.289 711,460 +0.12(+1.89%)
Jul 06, 2011 6.458 6.458 6.004 6.173 1,220,209 -0.31(-4.85%)
Jul 05, 2011 6.447 6.522 6.348 6.487 587,812 +0.07(+1.09%)
Jul 01, 2011 6.412 6.575 6.260 6.418 910,395 +0.02(+0.36%)
Jun 30, 2011 6.458 6.581 6.383 6.394 605,700 -0.01(-0.18%)
Jun 29, 2011 6.470 6.510 6.377 6.406 1,226,891 +0.01(+0.09%)
Jun 28, 2011 6.307 6.418 6.237 6.400 1,330,225 +0.16(+2.52%)
Jun 27, 2011 6.132 6.254 6.004 6.243 1,032,083 +0.17(+2.78%)
Jun 24, 2011 6.074 6.097 5.981 6.074 1,864,158 +0.05(+0.77%)
Jun 23, 2011 5.911 6.121 5.806 6.027 1,503,677 +0.06(+0.98%)
Jun 22, 2011 6.074 6.138 5.940 5.969 1,652,344 -0.17(-2.84%)
Jun 21, 2011 5.911 6.272 5.858 6.144 1,514,189 +0.31(+5.39%)
Jun 20, 2011 5.806 5.858 5.678 5.829 830,050 +0.10(+1.73%)
Jun 17, 2011 5.783 5.829 5.637 5.730 1,704,462 +0.02(+0.41%)
Jun 16, 2011 5.754 5.824 5.556 5.707 923,573 -0.02(-0.31%)
Jun 15, 2011 5.754 5.876 5.666 5.725 1,239,776 -0.12(-1.99%)
Jun 14, 2011 5.637 5.864 5.579 5.841 1,281,863 +0.29(+5.14%)
Jun 13, 2011 5.445 5.666 5.393 5.556 965,539 +0.17(+3.14%)
Jun 10, 2011 5.567 5.655 5.363 5.387 554,935 -0.23(-4.05%)
Jun 09, 2011 5.532 5.660 5.422 5.614 723,958 +0.15(+2.66%)
Jun 08, 2011 5.393 5.524 5.340 5.468 1,257,887 +0.05(+0.97%)
Jun 07, 2011 5.451 5.521 5.375 5.416 857,934 +0.03(+0.65%)
Jun 06, 2011 5.567 5.596 5.352 5.381 902,779 -0.16(-2.94%)
Jun 03, 2011 5.410 5.609 5.387 5.544 1,322,201 +0.06(+1.06%)
May 24, 2011 5.687 5.693 5.463 5.486 891,702 -0.14(-2.55%)
May 23, 2011 5.808 6.021 5.612 5.630 1,189,932 -0.33(-5.50%)
May 20, 2011 5.957 6.061 5.906 5.957 558,535 -0.05(-0.81%)
May 19, 2011 6.153 6.164 5.929 6.006 787,453 -0.09(-1.46%)
May 18, 2011 5.791 6.113 5.779 6.095 1,089,489 +0.33(+5.68%)
May 17, 2011 5.630 5.802 5.561 5.768 844,532 +0.07(+1.31%)
May 16, 2011 5.722 5.854 5.647 5.693 996,473 -0.06(-1.05%)
May 13, 2011 5.808 5.860 5.641 5.753 993,447 -0.07(-1.14%)
May 12, 2011 5.900 5.917 5.762 5.819 949,712 -0.12(-1.94%)
May 11, 2011 5.992 5.992 5.917 5.934 745,653 -0.07(-1.15%)
May 10, 2011 5.940 6.009 5.831 6.003 754,882 +0.11(+1.85%)
May 09, 2011 6.101 6.101 5.883 5.894 1,079,279 -0.20(-3.30%)
May 06, 2011 6.199 6.262 6.026 6.095 494,296 +0.02(+0.28%)
May 05, 2011 5.963 6.182 5.871 6.078 951,463 +0.03(+0.57%)
May 04, 2011 6.348 6.573 6.035 6.044 848,391 -0.29(-4.54%)
May 03, 2011 6.567 6.567 6.262 6.331 909,218 -0.26(-4.01%)
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.