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 (%)
Sep 30, 2002 7.479 7.517 7.258 7.393 1,446,329 -0.09(-1.15%)
Sep 27, 2002 8.008 8.008 7.210 7.479 628,750 -0.56(-6.92%)
Sep 26, 2002 7.695 8.078 7.631 8.035 1,178,930 +0.45(+5.98%)
Sep 25, 2002 7.085 7.604 7.085 7.582 1,618,681 +0.54(+7.66%)
Sep 24, 2002 6.692 7.242 6.638 7.042 834,086 +0.25(+3.65%)
Sep 23, 2002 6.891 6.929 6.578 6.794 203,097 -0.14(-2.02%)
Sep 20, 2002 6.913 7.118 6.864 6.934 577,605 +0.09(+1.34%)
Sep 19, 2002 7.037 7.139 6.843 6.843 232,561 -0.21(-2.91%)
Sep 18, 2002 6.805 7.172 6.729 7.048 194,758 +0.24(+3.57%)
Sep 17, 2002 7.015 7.123 6.783 6.805 249,610 -0.23(-3.22%)
Sep 16, 2002 7.037 7.156 7.015 7.032 141,823 -0.03(-0.46%)
Sep 13, 2002 7.129 7.247 7.021 7.064 302,986 -0.16(-2.17%)
Sep 12, 2002 7.501 7.501 7.134 7.220 315,605 -0.28(-3.74%)
Sep 11, 2002 7.431 7.506 7.377 7.501 256,837 +0.09(+1.16%)
Sep 10, 2002 7.426 7.533 7.296 7.415 54,795,608 -0.01(-0.15%)
Sep 09, 2002 7.442 7.550 7.166 7.425 380,437 +0.02(+0.22%)
Sep 06, 2002 6.772 7.431 6.772 7.409 967,703 +0.74(+11.08%)
Sep 05, 2002 6.805 6.843 6.460 6.670 815,911 -0.14(-2.06%)
Sep 04, 2002 6.411 6.832 6.411 6.810 651,913 +0.46(+7.31%)
Sep 03, 2002 6.789 6.810 6.314 6.346 400,886 -0.47(-6.89%)
Aug 30, 2002 6.670 6.945 6.638 6.816 744,716 +0.26(+4.04%)
Aug 29, 2002 6.880 6.886 6.524 6.551 1,006,037 -0.21(-3.04%)
Aug 28, 2002 7.069 7.075 6.702 6.756 235,897 -0.40(-5.65%)
Aug 27, 2002 7.544 7.544 7.026 7.161 42,583,804 -0.35(-4.67%)
Aug 26, 2002 7.312 7.539 7.112 7.512 460,264 +0.16(+2.13%)
Aug 23, 2002 7.593 7.652 7.193 7.355 940,253 -0.39(-5.02%)
Aug 22, 2002 7.420 7.744 7.393 7.744 284,894 +0.33(+4.52%)
Aug 21, 2002 7.145 7.555 7.107 7.409 577,466 +0.34(+4.81%)
Aug 20, 2002 7.118 7.188 6.961 7.069 1,036,205 +0.31(+4.55%)
Aug 16, 2002 6.497 6.816 6.395 6.762 38,136,408 +0.23(+3.47%)
Aug 15, 2002 6.454 6.605 6.298 6.535 399,993 +0.06(+1.00%)
Aug 14, 2002 6.076 6.503 6.076 6.470 288,524 +0.31(+4.99%)
Aug 13, 2002 6.551 6.583 6.098 6.163 583,535 -0.39(-6.01%)
Aug 12, 2002 6.648 6.746 6.454 6.557 876,902 +0.19(+3.05%)
Aug 07, 2002 6.151 6.389 5.963 6.362 247,219 +0.21(+3.42%)
Aug 06, 2002 5.861 6.152 5.861 6.152 408,513 +0.40(+6.94%)
Aug 05, 2002 6.233 6.233 5.672 5.753 494,587 -0.43(-6.98%)
Aug 02, 2002 6.141 6.314 5.936 6.184 454,101 +0.10(+1.60%)
Aug 01, 2002 6.298 6.594 6.012 6.087 605,926 -0.25(-4.00%)
Jul 31, 2002 6.530 6.530 6.168 6.341 521,827 -0.13(-2.08%)
Jul 30, 2002 6.692 6.740 6.330 6.476 1,035,131 -0.21(-3.15%)
Jul 29, 2002 5.855 6.724 5.828 6.686 481,449 +0.83(+14.19%)
Jul 26, 2002 5.968 6.168 5.855 5.855 255,130 -0.22(-3.56%)
Jul 25, 2002 5.883 6.195 5.817 6.071 226,824 +0.17(+2.93%)
Jul 24, 2002 5.850 6.071 5.381 5.898 1,566,266 +0.04(+0.74%)
Jul 23, 2002 6.545 6.611 5.747 5.855 975,059 -0.68(-10.40%)
Jul 22, 2002 6.751 6.751 6.314 6.535 499,961 -0.17(-2.50%)
Jul 19, 2002 6.880 6.891 6.643 6.702 418,425 -0.29(-4.09%)
Jul 17, 2002 6.638 7.005 6.557 6.988 863,906 +0.53(+8.19%)
Jul 12, 2002 6.551 6.729 6.443 6.460 440,848 -0.10(-1.48%)
Jul 11, 2002 6.622 6.692 6.557 6.557 180,490 -0.14(-2.09%)
Jul 10, 2002 6.875 7.015 6.621 6.697 398,227 -0.23(-3.27%)
Jul 09, 2002 7.015 7.015 6.924 6.924 486,248 -0.09(-1.31%)
Jul 08, 2002 7.177 7.177 7.015 7.015 516,824 -0.16(-2.26%)
Jul 05, 2002 7.204 7.425 7.042 7.177 481,430 +0.06(+0.83%)
Jul 04, 2002 6.746 7.264 6.692 7.118 548,697 +0.00(+0.00%)
Jul 03, 2002 6.746 7.264 6.692 7.118 548,697 +0.38(+5.60%)
Jul 02, 2002 7.447 7.447 6.670 6.740 690,828 -0.74(-9.88%)
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.