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 (%)
Feb 29, 2024 4.100 4.585 3.950 4.030 1,313,748 +0.06(+1.38%)
Feb 28, 2024 4.590 4.590 3.960 3.975 1,306,165 -0.70(-15.06%)
Feb 27, 2024 4.650 5.120 4.650 4.680 1,156,497 +0.08(+1.74%)
Feb 26, 2024 4.360 4.660 4.210 4.600 1,185,763 +0.26(+5.99%)
Feb 23, 2024 5.550 5.960 4.260 4.340 2,099,429 -1.05(-19.48%)
Feb 22, 2024 5.480 5.525 5.260 5.390 720,028 -0.12(-2.18%)
Feb 21, 2024 5.680 5.713 5.450 5.510 404,658 -0.20(-3.50%)
Feb 20, 2024 5.920 5.970 5.690 5.710 406,953 -0.40(-6.55%)
Feb 16, 2024 6.290 6.330 6.069 6.110 423,240 -0.31(-4.83%)
Feb 15, 2024 6.020 6.485 5.975 6.420 512,528 +0.45(+7.54%)
Feb 14, 2024 6.420 6.480 5.950 5.970 355,921 -0.27(-4.33%)
Feb 13, 2024 6.520 6.660 6.240 6.240 460,583 -0.79(-11.24%)
Feb 12, 2024 5.860 7.100 5.860 7.030 680,016 +1.16(+19.76%)
Feb 09, 2024 5.610 5.950 5.610 5.870 923,583 +0.21(+3.62%)
Feb 08, 2024 5.720 6.220 5.573 5.665 1,003,753 +0.03(+0.44%)
Feb 07, 2024 7.440 7.580 5.350 5.640 1,260,267 -1.79(-24.09%)
Feb 06, 2024 7.360 7.690 7.280 7.430 213,534 +0.07(+0.95%)
Feb 05, 2024 7.520 7.544 7.310 7.360 221,017 -0.49(-6.24%)
Feb 02, 2024 7.950 8.030 7.700 7.850 224,945 -0.31(-3.80%)
Feb 01, 2024 8.110 8.340 7.820 8.160 205,612 +0.19(+2.38%)
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%)
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.