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 )

14.55 -0.08 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
May 30, 2008 4.988 5.005 4.900 4.933 934,876 -0.06(-1.21%)
May 29, 2008 4.939 5.082 4.933 4.994 1,163,834 +0.05(+1.00%)
May 28, 2008 5.192 5.192 4.917 4.944 741,553 -0.10(-2.07%)
May 27, 2008 5.076 5.219 4.966 5.049 896,137 -0.04(-0.76%)
May 26, 2008 5.120 5.126 5.010 5.087 539,101 +0.00(+0.00%)
May 23, 2008 5.120 5.126 5.010 5.087 539,101 -0.07(-1.28%)
May 22, 2008 4.856 5.178 4.856 5.153 899,415 +0.31(+6.48%)
May 21, 2008 4.922 4.944 4.829 4.840 740,591 -0.07(-1.35%)
May 20, 2008 4.895 4.950 4.884 4.906 632,668 -0.01(-0.22%)
May 19, 2008 4.999 5.005 4.840 4.917 753,905 -0.09(-1.76%)
May 16, 2008 5.142 5.192 4.961 5.005 643,138 -0.10(-1.94%)
May 15, 2008 5.060 5.115 4.966 5.104 623,242 +0.02(+0.43%)
May 14, 2008 5.098 5.164 5.038 5.082 680,945 -0.01(-0.11%)
May 13, 2008 5.109 5.170 5.027 5.087 1,125,273 -0.02(-0.43%)
May 12, 2008 5.197 5.203 5.038 5.109 1,531,595 -0.09(-1.69%)
May 09, 2008 5.412 5.478 5.181 5.197 1,076,618 -0.25(-4.55%)
May 08, 2008 5.362 5.516 5.307 5.445 1,924,290 +0.08(+1.54%)
May 07, 2008 5.197 5.516 5.175 5.362 2,404,532 +0.20(+3.94%)
May 06, 2008 5.021 5.230 4.928 5.159 1,358,772 +0.09(+1.85%)
May 05, 2008 4.917 5.076 4.906 5.065 961,278 +0.10(+1.99%)
May 02, 2008 5.032 5.032 4.911 4.966 661,547 -0.02(-0.44%)
May 01, 2008 4.823 5.049 4.801 4.988 1,225,492 +0.15(+3.19%)
Apr 30, 2008 4.944 4.988 4.812 4.834 1,205,961 -0.10(-2.12%)
Apr 29, 2008 5.065 5.065 4.866 4.939 1,294,748 -0.12(-2.39%)
Apr 28, 2008 5.098 5.153 5.032 5.060 757,866 -0.05(-1.08%)
Apr 25, 2008 5.087 5.170 5.027 5.115 610,379 +0.05(+0.98%)
Apr 24, 2008 4.768 5.065 4.702 5.065 891,714 +0.29(+6.11%)
Apr 23, 2008 4.708 4.779 4.675 4.774 1,181,250 +0.09(+2.00%)
Apr 22, 2008 4.829 4.829 4.581 4.680 661,087 -0.18(-3.73%)
Apr 21, 2008 4.862 4.983 4.801 4.862 331,215 -0.03(-0.67%)
Apr 18, 2008 4.906 4.950 4.812 4.895 465,679 +0.10(+2.06%)
Apr 17, 2008 4.796 4.856 4.757 4.796 342,794 -0.01(-0.23%)
Apr 16, 2008 4.752 4.851 4.697 4.807 595,460 +0.09(+1.98%)
Apr 15, 2008 4.752 4.752 4.642 4.713 390,289 +0.03(+0.59%)
Apr 14, 2008 4.774 4.840 4.653 4.686 509,071 -0.08(-1.62%)
Apr 11, 2008 4.763 4.801 4.691 4.763 565,696 -0.06(-1.25%)
Apr 10, 2008 4.856 4.939 4.796 4.823 605,022 -0.05(-1.02%)
Apr 09, 2008 5.109 5.137 4.867 4.873 757,167 -0.21(-4.22%)
Apr 08, 2008 4.983 5.126 4.983 5.087 467,082 +0.05(+1.09%)
Apr 07, 2008 5.010 5.043 4.950 5.032 391,111 +0.05(+0.99%)
Apr 04, 2008 4.994 5.005 4.917 4.983 511,760 +0.01(+0.11%)
Apr 03, 2008 4.873 4.983 4.856 4.977 657,187 +0.01(+0.22%)
Apr 02, 2008 4.906 5.032 4.823 4.966 860,152 +0.05(+1.01%)
Apr 01, 2008 4.867 4.983 4.812 4.917 676,103 +0.02(+0.34%)
Mar 31, 2008 4.933 5.027 4.873 4.900 1,072,691 -0.03(-0.56%)
Mar 28, 2008 5.192 5.192 4.928 4.928 601,138 -0.28(-5.39%)
Mar 27, 2008 5.225 5.291 5.115 5.208 758,302 +0.01(+0.11%)
Mar 26, 2008 5.280 5.296 5.104 5.203 582,701 -0.11(-2.07%)
Mar 25, 2008 5.500 5.500 5.252 5.313 694,588 -0.17(-3.11%)
Mar 24, 2008 5.258 5.511 5.258 5.483 939,716 +0.17(+3.21%)
Mar 21, 2008 5.285 5.351 5.142 5.313 1,761,306 +0.00(+0.00%)
Mar 20, 2008 5.285 5.351 5.142 5.313 1,761,306 +0.08(+1.58%)
Mar 19, 2008 5.252 5.340 5.054 5.230 895,206 +0.03(+0.53%)
Mar 18, 2008 4.933 5.236 4.884 5.203 1,083,306 +0.40(+8.36%)
Mar 17, 2008 4.856 4.976 4.741 4.801 935,027 -0.18(-3.54%)
Mar 14, 2008 5.131 5.131 4.834 4.977 939,315 -0.15(-2.90%)
Mar 13, 2008 4.933 5.252 4.928 5.126 1,602,244 +0.09(+1.75%)
Mar 12, 2008 5.104 5.175 4.994 5.038 908,830 -0.06(-1.19%)
Mar 11, 2008 5.032 5.109 4.939 5.098 849,591 +0.20(+4.04%)
Mar 10, 2008 5.005 5.005 4.840 4.900 974,006 -0.09(-1.76%)
Mar 07, 2008 4.862 5.087 4.840 4.988 979,625 +0.10(+2.14%)
Mar 06, 2008 5.043 5.120 4.873 4.884 960,605 -0.18(-3.48%)
Mar 05, 2008 5.049 5.098 4.966 5.060 769,239 +0.04(+0.88%)
Mar 04, 2008 4.944 5.016 4.862 5.016 821,849 +0.01(+0.22%)
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.