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 )

3.605 -1.015 (-21.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 31, 2024 8.260 8.390 7.960 7.970 227,682 -0.26(-3.16%)
Jan 30, 2024 8.570 8.570 8.220 8.230 203,807 -0.49(-5.62%)
Jan 29, 2024 9.010 9.150 8.680 8.720 239,380 -0.25(-2.79%)
Jan 26, 2024 9.140 9.348 8.790 8.970 287,342 -0.15(-1.64%)
Jan 25, 2024 8.480 9.200 8.480 9.120 325,676 +0.87(+10.55%)
Jan 24, 2024 8.400 8.610 8.200 8.250 297,081 +0.16(+1.98%)
Jan 23, 2024 8.280 8.320 7.967 8.090 272,703 +0.00(+0.00%)
Jan 22, 2024 7.640 8.161 7.600 8.090 305,348 +0.54(+7.15%)
Jan 19, 2024 7.300 7.550 7.160 7.550 202,982 +0.31(+4.28%)
Jan 18, 2024 7.660 7.800 7.150 7.240 333,715 -0.37(-4.86%)
Jan 17, 2024 7.250 7.640 7.235 7.610 241,041 +0.09(+1.20%)
Jan 16, 2024 7.740 7.660 7.480 7.520 231,138 -0.31(-3.96%)
Jan 12, 2024 8.050 8.210 7.800 7.830 169,910 -0.02(-0.25%)
Jan 11, 2024 7.810 7.860 7.560 7.850 271,277 +0.01(+0.13%)
Jan 10, 2024 7.450 7.840 7.310 7.840 210,437 +0.29(+3.84%)
Jan 09, 2024 7.800 7.860 7.405 7.550 381,529 -0.51(-6.33%)
Jan 08, 2024 7.970 8.210 7.790 8.060 304,405 +0.06(+0.75%)
Jan 05, 2024 7.610 8.190 7.570 8.000 532,285 +0.31(+4.03%)
Jan 04, 2024 7.680 7.800 7.540 7.690 324,815 +0.07(+0.92%)
Jan 03, 2024 7.690 7.795 7.520 7.620 389,282 -0.26(-3.30%)
Jan 02, 2024 7.900 8.410 7.580 7.880 501,751 -0.11(-1.38%)
Dec 29, 2023 8.280 8.290 7.820 7.990 283,608 -0.30(-3.62%)
Dec 28, 2023 7.780 8.340 7.780 8.290 304,834 +0.42(+5.34%)
Dec 27, 2023 7.840 7.940 7.700 7.870 295,281 +0.10(+1.29%)
Dec 26, 2023 7.630 7.885 7.480 7.770 294,264 +0.18(+2.37%)
Dec 22, 2023 7.530 7.760 7.480 7.590 220,777 +0.08(+1.07%)
Dec 21, 2023 7.350 7.580 7.190 7.510 359,735 +0.22(+3.02%)
Dec 20, 2023 7.720 7.890 7.280 7.290 401,545 -0.46(-5.94%)
Dec 19, 2023 7.560 7.810 7.560 7.750 356,705 +0.32(+4.31%)
Dec 18, 2023 7.790 7.880 7.395 7.430 390,467 -0.34(-4.38%)
Dec 15, 2023 8.340 8.340 7.760 7.770 1,196,712 -0.55(-6.61%)
Dec 14, 2023 8.150 9.000 8.150 8.320 498,420 +0.51(+6.53%)
Dec 13, 2023 7.100 7.855 7.044 7.810 470,889 +0.65(+9.08%)
Dec 12, 2023 7.410 7.525 7.130 7.160 272,258 -0.29(-3.89%)
Dec 11, 2023 7.780 7.780 7.400 7.450 262,812 -0.34(-4.36%)
Dec 08, 2023 7.420 7.820 7.420 7.790 239,135 +0.37(+4.99%)
Dec 07, 2023 7.380 7.470 7.290 7.420 206,787 +0.06(+0.82%)
Dec 06, 2023 7.320 7.610 7.280 7.360 255,099 +0.08(+1.10%)
Dec 05, 2023 7.780 7.780 7.210 7.280 262,784 -0.59(-7.50%)
Dec 04, 2023 7.420 7.980 7.420 7.870 413,625 +0.40(+5.35%)
Dec 01, 2023 6.850 7.510 6.670 7.470 316,882 +0.56(+8.10%)
Nov 30, 2023 7.580 7.615 6.870 6.910 317,441 -0.64(-8.48%)
Nov 29, 2023 7.420 7.690 7.340 7.550 358,869 +0.30(+4.14%)
Nov 28, 2023 7.360 7.360 7.090 7.250 195,029 -0.13(-1.76%)
Nov 27, 2023 7.520 7.660 7.370 7.380 271,804 -0.25(-3.28%)
Nov 24, 2023 7.530 7.700 7.510 7.630 94,798 +0.06(+0.79%)
Nov 22, 2023 7.480 7.650 7.360 7.570 175,704 +0.14(+1.88%)
Nov 21, 2023 7.570 7.580 7.400 7.430 185,692 -0.28(-3.63%)
Nov 20, 2023 7.520 7.830 7.460 7.710 227,947 +0.19(+2.53%)
Nov 17, 2023 7.470 7.590 7.390 7.520 315,410 +0.23(+3.16%)
Nov 16, 2023 7.680 7.720 7.210 7.290 264,412 -0.32(-4.20%)
Nov 15, 2023 7.490 7.800 7.310 7.610 587,453 +0.20(+2.70%)
Nov 14, 2023 7.180 7.540 7.080 7.410 470,222 +0.79(+11.93%)
Nov 13, 2023 6.860 6.860 6.490 6.620 319,342 -0.23(-3.36%)
Nov 10, 2023 6.810 7.010 6.590 6.850 328,211 +0.16(+2.39%)
Nov 09, 2023 6.970 7.030 6.620 6.690 348,385 -0.23(-3.32%)
Nov 08, 2023 6.840 6.950 6.570 6.920 328,325 +0.01(+0.14%)
Nov 07, 2023 7.010 7.090 6.690 6.910 472,008 -0.17(-2.40%)
Nov 06, 2023 7.200 7.485 6.980 7.080 589,316 -0.12(-1.67%)
Nov 03, 2023 6.470 7.430 6.470 7.200 848,513 +1.10(+18.03%)
Nov 02, 2023 5.190 6.150 5.165 6.100 784,080 +0.96(+18.68%)
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.