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 (%)
Sep 29, 2006 4.460 4.499 4.285 4.312 681,338 -0.15(-3.33%)
Sep 28, 2006 4.455 4.504 4.340 4.460 433,399 +0.02(+0.49%)
Sep 27, 2006 4.438 4.510 4.401 4.438 456,905 -0.04(-0.86%)
Sep 26, 2006 4.482 4.493 4.411 4.477 271,643 +0.01(+0.12%)
Sep 25, 2006 4.351 4.477 4.351 4.471 233,460 +0.12(+2.78%)
Sep 22, 2006 4.356 4.400 4.290 4.351 319,717 -0.03(-0.63%)
Sep 21, 2006 4.449 4.510 4.356 4.378 267,161 -0.05(-1.12%)
Sep 20, 2006 4.400 4.477 4.367 4.427 529,862 +0.07(+1.51%)
Sep 19, 2006 4.367 4.405 4.340 4.362 312,767 -0.02(-0.38%)
Sep 18, 2006 4.378 4.394 4.312 4.378 320,110 +0.04(+0.89%)
Sep 15, 2006 4.351 4.384 4.334 4.340 1,653,609 +0.02(+0.38%)
Sep 14, 2006 4.301 4.334 4.274 4.323 597,015 +0.03(+0.77%)
Sep 13, 2006 4.175 4.296 4.175 4.290 772,494 +0.09(+2.23%)
Sep 12, 2006 4.120 4.202 4.120 4.197 335,348 +0.06(+1.46%)
Sep 11, 2006 4.125 4.175 4.120 4.136 327,745 +0.01(+0.13%)
Sep 08, 2006 4.153 4.202 4.125 4.131 332,724 -0.03(-0.66%)
Sep 07, 2006 4.164 4.213 4.142 4.158 787,893 -0.03(-0.79%)
Sep 06, 2006 4.290 4.323 4.180 4.191 680,251 -0.12(-2.68%)
Sep 05, 2006 4.301 4.345 4.290 4.307 335,237 +0.02(+0.51%)
Sep 01, 2006 4.186 4.312 4.180 4.285 224,065 +0.04(+1.04%)
Aug 31, 2006 4.241 4.274 4.230 4.241 289,782 +0.02(+0.52%)
Aug 30, 2006 4.169 4.252 4.142 4.219 494,077 +0.07(+1.59%)
Aug 29, 2006 4.169 4.169 4.109 4.153 476,915 +0.00(+0.00%)
Aug 28, 2006 4.153 4.186 4.131 4.153 335,280 +0.03(+0.67%)
Aug 25, 2006 4.120 4.175 4.092 4.125 421,765 -0.01(-0.13%)
Aug 24, 2006 4.169 4.224 4.092 4.131 772,548 -0.02(-0.40%)
Aug 23, 2006 4.285 4.384 4.120 4.147 504,830 -0.12(-2.83%)
Aug 22, 2006 4.323 4.323 4.241 4.268 628,101 -0.04(-1.02%)
Aug 21, 2006 4.334 4.362 4.307 4.312 246,487 -0.05(-1.26%)
Aug 18, 2006 4.389 4.389 4.274 4.367 308,132 +0.00(+0.00%)
Aug 17, 2006 4.367 4.427 4.340 4.367 346,931 -0.03(-0.62%)
Aug 16, 2006 4.334 4.394 4.296 4.394 403,402 +0.09(+2.17%)
Aug 15, 2006 4.329 4.362 4.224 4.301 335,229 +0.03(+0.64%)
Aug 14, 2006 4.329 4.394 4.268 4.274 336,715 -0.02(-0.38%)
Aug 11, 2006 4.290 4.329 4.252 4.290 195,984 -0.02(-0.51%)
Aug 10, 2006 4.323 4.400 4.235 4.312 589,512 -0.03(-0.63%)
Aug 09, 2006 4.438 4.438 4.293 4.340 619,091 -0.05(-1.25%)
Aug 08, 2006 4.433 4.477 4.384 4.394 582,919 -0.04(-0.99%)
Aug 07, 2006 4.515 4.515 4.416 4.438 551,743 -0.11(-2.42%)
Aug 04, 2006 4.625 4.697 4.493 4.548 577,811 -0.02(-0.36%)
Aug 03, 2006 4.482 4.631 4.460 4.565 509,187 +0.04(+0.97%)
Aug 02, 2006 4.625 4.691 4.471 4.521 1,386,237 -0.05(-1.08%)
Aug 01, 2006 4.570 4.686 4.554 4.570 261,847 -0.05(-1.19%)
Jul 31, 2006 4.598 4.697 4.592 4.625 212,358 -0.06(-1.29%)
Jul 28, 2006 4.686 4.686 4.603 4.686 231,503 +0.04(+0.83%)
Jul 27, 2006 4.680 4.724 4.603 4.647 264,923 -0.01(-0.24%)
Jul 26, 2006 4.559 4.686 4.449 4.658 370,861 +0.07(+1.56%)
Jul 25, 2006 4.570 4.642 4.504 4.587 354,568 +0.03(+0.60%)
Jul 24, 2006 4.504 4.559 4.460 4.559 201,353 +0.09(+1.97%)
Jul 21, 2006 4.532 4.543 4.438 4.471 292,459 -0.08(-1.81%)
Jul 20, 2006 4.620 4.653 4.536 4.554 270,346 -0.07(-1.54%)
Jul 19, 2006 4.543 4.697 4.543 4.625 408,333 +0.07(+1.45%)
Jul 18, 2006 4.477 4.565 4.449 4.559 246,322 +0.11(+2.47%)
Jul 17, 2006 4.499 4.548 4.449 4.449 278,174 -0.03(-0.61%)
Jul 14, 2006 4.581 4.581 4.427 4.477 405,375 -0.09(-2.04%)
Jul 13, 2006 4.697 4.752 4.565 4.570 444,650 -0.16(-3.37%)
Jul 12, 2006 4.669 4.782 4.653 4.730 649,293 +0.04(+0.82%)
Jul 11, 2006 4.625 4.691 4.581 4.691 256,223 +0.07(+1.55%)
Jul 10, 2006 4.598 4.724 4.587 4.620 348,247 +0.01(+0.24%)
Jul 07, 2006 4.614 4.746 4.587 4.609 348,868 -0.02(-0.47%)
Jul 06, 2006 4.691 4.719 4.614 4.631 150,830 -0.07(-1.40%)
Jul 05, 2006 4.724 4.785 4.554 4.697 444,868 -0.07(-1.50%)
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.