Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Gray Television (NY: GTN )

4.920 -0.190 (-3.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Oct 31, 2013 7.484 7.673 7.195 7.628 1,061,470 +0.12(+1.56%)
Oct 30, 2013 7.836 7.836 7.276 7.511 613,398 -0.31(-3.93%)
Oct 29, 2013 7.502 7.854 7.502 7.818 510,005 +0.32(+4.34%)
Oct 28, 2013 7.700 7.754 7.321 7.493 787,151 -0.23(-3.04%)
Oct 25, 2013 8.079 8.079 7.655 7.727 664,441 -0.30(-3.71%)
Oct 24, 2013 8.007 8.088 7.971 8.025 410,206 +0.02(+0.23%)
Oct 23, 2013 8.025 8.133 7.782 8.007 553,496 -0.06(-0.78%)
Oct 22, 2013 8.287 8.431 8.056 8.070 1,100,141 -0.23(-2.83%)
Oct 21, 2013 7.917 8.341 7.872 8.305 1,154,427 +0.40(+5.02%)
Oct 18, 2013 7.908 7.935 7.718 7.908 562,932 +0.07(+0.92%)
Oct 17, 2013 8.016 8.260 7.836 7.836 857,663 -0.22(-2.69%)
Oct 16, 2013 8.124 8.341 7.854 8.052 1,121,149 +0.03(+0.34%)
Oct 15, 2013 7.447 8.296 7.384 8.025 2,224,924 +0.57(+7.63%)
Oct 14, 2013 7.402 7.556 7.131 7.456 754,689 -0.06(-0.84%)
Oct 11, 2013 6.897 7.754 6.888 7.520 1,513,068 +0.62(+9.03%)
Oct 10, 2013 6.924 7.059 6.816 6.897 955,317 +0.14(+2.00%)
Oct 09, 2013 6.563 7.294 6.207 6.761 1,621,073 +0.20(+3.03%)
Oct 08, 2013 7.068 7.077 6.545 6.563 777,868 -0.51(-7.27%)
Oct 07, 2013 7.213 7.673 7.077 7.077 893,735 +0.00(+0.00%)
Oct 04, 2013 6.680 7.131 6.644 7.077 645,000 +0.38(+5.66%)
Oct 03, 2013 6.933 6.933 6.689 6.698 445,226 -0.23(-3.39%)
Oct 02, 2013 6.996 7.113 6.806 6.933 542,646 -0.11(-1.54%)
Oct 01, 2013 7.068 7.231 6.996 7.041 500,607 -0.05(-0.64%)
Sep 30, 2013 6.924 7.109 6.740 7.086 669,961 +0.02(+0.26%)
Sep 27, 2013 7.095 7.190 6.982 7.068 435,461 -0.06(-0.89%)
Sep 26, 2013 6.743 7.374 6.726 7.131 1,071,071 +0.42(+6.33%)
Sep 25, 2013 6.834 7.061 6.707 6.707 544,886 -0.14(-1.98%)
Sep 24, 2013 6.644 6.942 6.463 6.843 769,952 +0.22(+3.27%)
Sep 23, 2013 6.391 6.734 6.310 6.626 601,910 +0.25(+3.97%)
Sep 20, 2013 6.743 6.770 6.355 6.373 970,000 -0.31(-4.59%)
Sep 19, 2013 6.644 6.802 6.527 6.680 884,576 +0.05(+0.68%)
Sep 18, 2013 6.472 6.734 6.355 6.635 643,340 +0.14(+2.23%)
Sep 17, 2013 6.120 6.527 6.102 6.491 801,185 +0.36(+5.89%)
Sep 16, 2013 6.337 6.319 6.089 6.129 471,514 -0.19(-3.00%)
Sep 13, 2013 6.057 6.319 6.021 6.319 554,718 +0.29(+4.79%)
Sep 12, 2013 5.795 6.057 5.723 6.030 568,957 +0.23(+4.05%)
Sep 11, 2013 5.841 5.976 5.768 5.795 491,253 -0.07(-1.23%)
Sep 10, 2013 6.111 6.157 5.813 5.868 769,167 -0.22(-3.56%)
Sep 09, 2013 5.985 6.111 5.877 6.084 416,388 +0.12(+1.97%)
Sep 06, 2013 6.030 6.084 5.750 5.967 497,159 +0.02(+0.30%)
Sep 05, 2013 6.166 6.220 5.922 5.949 363,651 -0.19(-3.09%)
Sep 04, 2013 6.066 6.202 6.039 6.138 490,770 +0.06(+1.04%)
Sep 03, 2013 6.066 6.175 5.949 6.075 647,202 +0.12(+1.97%)
Aug 30, 2013 6.093 6.436 5.922 5.958 1,283,162 -0.16(-2.65%)
Aug 29, 2013 5.696 6.120 5.687 6.120 576,279 +0.41(+7.11%)
Aug 28, 2013 5.669 5.823 5.606 5.714 427,564 +0.03(+0.48%)
Aug 27, 2013 5.922 6.110 5.633 5.687 685,777 -0.36(-5.97%)
Aug 26, 2013 5.832 6.175 5.795 6.048 573,786 +0.22(+3.72%)
Aug 23, 2013 5.913 5.940 5.777 5.832 631,361 -0.08(-1.37%)
Aug 22, 2013 5.922 5.976 5.795 5.913 477,983 -0.01(-0.15%)
Aug 21, 2013 5.886 5.994 5.777 5.922 360,251 +0.04(+0.61%)
Aug 20, 2013 6.039 6.053 5.786 5.886 584,051 -0.19(-3.12%)
Aug 19, 2013 6.021 6.229 6.021 6.075 762,906 +0.04(+0.60%)
Aug 16, 2013 5.795 6.147 5.588 6.039 1,031,778 +0.11(+1.83%)
Aug 15, 2013 5.651 6.120 5.425 5.931 1,495,954 +0.16(+2.82%)
Aug 14, 2013 6.147 6.147 5.665 5.768 1,219,092 -0.40(-6.44%)
Aug 13, 2013 6.427 6.427 6.075 6.166 499,592 -0.25(-3.94%)
Aug 12, 2013 6.328 6.481 6.238 6.418 560,627 +0.05(+0.85%)
Aug 09, 2013 6.879 6.879 6.283 6.364 1,016,844 -0.55(-7.96%)
Aug 08, 2013 6.870 7.150 6.861 6.915 558,486 +0.10(+1.46%)
Aug 07, 2013 6.788 6.879 6.734 6.816 318,462 -0.04(-0.53%)
Aug 06, 2013 7.077 7.150 6.707 6.852 707,989 -0.25(-3.56%)
Aug 05, 2013 7.312 7.402 7.068 7.104 573,692 -0.22(-2.96%)
Aug 02, 2013 7.150 7.375 7.077 7.321 582,386 +0.13(+1.76%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.