Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

E.W. Scripps Company (NQ: SSP )

4.220 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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, 2020 8.164 8.164 7.720 7.957 393,436 -0.41(-4.95%)
Apr 29, 2020 7.799 8.437 7.789 8.371 461,203 +0.97(+13.05%)
Apr 28, 2020 7.040 7.602 6.961 7.405 395,958 +0.63(+9.32%)
Apr 27, 2020 6.379 7.040 6.300 6.774 376,137 +0.55(+8.87%)
Apr 24, 2020 6.212 6.281 6.064 6.221 251,735 +0.04(+0.64%)
Apr 23, 2020 6.241 6.423 6.073 6.182 373,468 +0.06(+0.97%)
Apr 22, 2020 6.330 6.330 6.004 6.123 424,925 -0.08(-1.27%)
Apr 21, 2020 6.428 6.591 5.975 6.202 377,185 -0.51(-7.64%)
Apr 20, 2020 7.040 7.040 6.497 6.714 338,462 -0.67(-9.08%)
Apr 17, 2020 6.310 7.424 6.300 7.385 566,759 +1.43(+24.01%)
Apr 16, 2020 6.497 6.616 5.768 5.955 628,848 -0.54(-8.35%)
Apr 15, 2020 6.478 6.616 5.758 6.497 457,965 -0.24(-3.58%)
Apr 14, 2020 6.971 7.217 6.655 6.739 336,358 +0.09(+1.41%)
Apr 13, 2020 7.710 7.710 6.557 6.645 336,015 -1.11(-14.36%)
Apr 09, 2020 7.759 8.134 7.493 7.759 312,488 +0.34(+4.52%)
Apr 08, 2020 7.681 7.759 7.336 7.424 351,795 -0.07(-0.92%)
Apr 07, 2020 7.740 8.509 7.434 7.493 618,759 +0.14(+1.88%)
Apr 06, 2020 5.748 7.424 5.748 7.355 1,057,253 +1.91(+35.14%)
Apr 03, 2020 6.251 6.251 5.285 5.442 448,194 -0.98(-15.21%)
Apr 02, 2020 6.428 7.010 6.192 6.419 343,899 -0.08(-1.21%)
Apr 01, 2020 7.237 7.237 6.369 6.497 365,038 -0.94(-12.60%)
Mar 31, 2020 8.272 8.588 7.188 7.434 443,208 -0.81(-9.81%)
Mar 30, 2020 9.495 9.495 8.144 8.243 377,703 -1.12(-12.00%)
Mar 27, 2020 9.248 9.613 8.883 9.367 293,725 -0.43(-4.43%)
Mar 26, 2020 8.696 9.889 8.627 9.800 594,228 +1.17(+13.60%)
Mar 25, 2020 7.720 9.051 7.266 8.627 550,801 +0.98(+12.76%)
Mar 24, 2020 7.858 8.292 7.355 7.651 582,392 +0.70(+10.07%)
Mar 23, 2020 8.154 8.154 6.695 6.951 784,896 -1.10(-13.71%)
Mar 20, 2020 8.686 9.692 7.592 8.055 821,537 -0.58(-6.74%)
Mar 19, 2020 8.588 9.406 8.164 8.637 569,009 +0.03(+0.34%)
Mar 18, 2020 8.183 9.012 7.907 8.607 520,454 -0.17(-1.91%)
Mar 17, 2020 8.972 9.169 7.829 8.775 672,710 +0.02(+0.23%)
Mar 16, 2020 6.971 9.100 6.971 8.755 697,544 -0.92(-9.48%)
Mar 13, 2020 8.321 9.672 7.828 9.672 916,166 +1.92(+24.81%)
Mar 12, 2020 8.190 8.533 7.740 7.750 533,252 -1.22(-13.65%)
Mar 11, 2020 9.591 9.680 8.582 8.974 396,440 -0.93(-9.40%)
Mar 10, 2020 9.435 9.983 9.062 9.905 337,722 +0.87(+9.65%)
Mar 09, 2020 9.474 9.843 8.886 9.033 371,798 -1.02(-10.14%)
Mar 06, 2020 9.856 10.33 9.787 10.05 393,682 -0.21(-2.01%)
Mar 05, 2020 10.30 10.58 10.16 10.26 521,438 -0.41(-3.86%)
Mar 04, 2020 11.15 11.27 10.61 10.67 439,295 -0.32(-2.94%)
Mar 03, 2020 11.14 12.07 10.76 10.99 698,655 -0.31(-2.77%)
Mar 02, 2020 11.31 11.80 10.16 11.31 610,191 -0.35(-3.03%)
Feb 28, 2020 11.97 13.48 11.36 11.66 799,205 -0.60(-4.88%)
Feb 27, 2020 11.46 12.77 11.33 12.26 591,139 +0.43(+3.64%)
Feb 26, 2020 12.01 12.25 11.74 11.83 291,200 +0.06(+0.50%)
Feb 25, 2020 12.16 12.17 11.61 11.77 442,923 -0.33(-2.75%)
Feb 24, 2020 12.67 12.70 11.52 12.10 637,258 -1.20(-8.99%)
Feb 21, 2020 13.61 13.62 13.11 13.29 421,343 -0.31(-2.30%)
Feb 20, 2020 13.57 13.81 13.37 13.61 260,346 -0.04(-0.29%)
Feb 19, 2020 13.27 13.70 13.19 13.65 382,646 +0.44(+3.34%)
Feb 18, 2020 12.99 13.26 12.86 13.21 377,837 +0.14(+1.05%)
Feb 14, 2020 13.06 13.18 12.88 13.07 201,791 +0.08(+0.60%)
Feb 13, 2020 12.86 13.21 12.86 12.99 208,452 -0.01(-0.08%)
Feb 12, 2020 12.93 13.29 12.93 13.00 316,514 +0.13(+0.99%)
Feb 11, 2020 12.82 13.00 12.78 12.87 235,638 +0.19(+1.47%)
Feb 10, 2020 12.59 12.77 12.43 12.69 295,777 -0.02(-0.15%)
Feb 07, 2020 13.11 13.11 12.48 12.71 273,648 -0.51(-3.86%)
Feb 06, 2020 13.51 13.63 13.18 13.22 229,266 -0.11(-0.81%)
Feb 05, 2020 12.91 13.45 12.91 13.32 208,637 +0.64(+5.02%)
Feb 04, 2020 12.60 12.74 12.44 12.69 232,104 +0.35(+2.86%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.