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 )

4.910 -0.010 (-0.20%)
Official Closing Price Updated: 4:10 PM EDT, Jun 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 (%)
Mar 31, 2011 1.869 1.932 1.860 1.869 1,052,459 -0.02(-0.96%)
Mar 30, 2011 1.887 1.887 1.887 1.887 440,426 -0.01(-0.48%)
Mar 29, 2011 1.905 1.914 1.851 1.896 89,650 -0.01(-0.47%)
Mar 28, 2011 1.968 1.986 1.887 1.905 142,823 -0.06(-3.21%)
Mar 25, 2011 1.941 1.977 1.869 1.968 137,861 +0.05(+2.35%)
Mar 24, 2011 1.932 1.941 1.914 1.923 202,406 +0.01(+0.47%)
Mar 23, 2011 1.887 1.914 1.833 1.914 126,139 +0.03(+1.44%)
Mar 22, 2011 1.941 1.950 1.887 1.887 155,563 -0.05(-2.34%)
Mar 21, 2011 1.932 1.941 1.914 1.932 216,196 +0.09(+4.90%)
Mar 18, 2011 1.851 1.878 1.805 1.842 739,150 +0.01(+0.49%)
Mar 17, 2011 1.896 1.914 1.823 1.833 784,742 -0.01(-0.49%)
Mar 16, 2011 1.959 1.986 1.833 1.842 205,144 -0.13(-6.42%)
Mar 15, 2011 1.932 2.067 1.905 1.968 814,334 -0.10(-4.80%)
Mar 14, 2011 2.130 2.157 2.058 2.067 155,844 -0.09(-4.18%)
Mar 11, 2011 2.094 2.221 2.004 2.157 576,529 +0.06(+3.02%)
Mar 10, 2011 2.067 2.130 2.004 2.094 584,390 +0.00(+0.00%)
Mar 09, 2011 2.067 2.275 2.067 2.094 716,982 +0.01(+0.43%)
Mar 08, 2011 2.022 2.130 2.013 2.085 464,190 +0.05(+2.67%)
Mar 07, 2011 2.085 2.094 1.995 2.031 451,598 -0.05(-2.17%)
Mar 04, 2011 2.103 2.121 2.049 2.076 343,048 -0.02(-0.86%)
Mar 03, 2011 2.139 2.239 2.058 2.094 309,140 -0.03(-1.28%)
Mar 02, 2011 1.986 2.139 1.959 2.121 525,112 +0.13(+6.33%)
Mar 01, 2011 2.167 2.257 1.959 1.995 631,656 -0.01(-0.45%)
Feb 28, 2011 1.959 2.022 1.941 2.004 207,183 +0.05(+2.78%)
Feb 25, 2011 1.851 1.986 1.851 1.950 131,767 +0.11(+5.88%)
Feb 24, 2011 1.823 1.869 1.796 1.842 220,708 +0.02(+0.99%)
Feb 23, 2011 1.842 1.932 1.778 1.823 172,054 -0.02(-0.98%)
Feb 22, 2011 2.013 2.121 1.833 1.842 337,985 -0.18(-8.93%)
Feb 18, 2011 2.013 2.067 1.968 2.022 216,982 +0.01(+0.45%)
Feb 17, 2011 2.103 2.103 1.986 2.013 393,601 -0.11(-5.11%)
Feb 16, 2011 2.167 2.221 2.112 2.121 233,699 -0.03(-1.26%)
Feb 15, 2011 2.076 2.221 2.040 2.148 740,557 +0.07(+3.48%)
Feb 14, 2011 1.914 2.076 1.842 2.076 667,846 +0.17(+9.00%)
Feb 11, 2011 1.823 1.941 1.805 1.905 370,786 +0.07(+3.94%)
Feb 10, 2011 1.724 1.833 1.724 1.833 296,078 +0.10(+5.73%)
Feb 09, 2011 1.715 1.742 1.688 1.733 985,521 +0.01(+0.52%)
Feb 08, 2011 1.715 1.733 1.688 1.724 153,308 +0.01(+0.53%)
Feb 07, 2011 1.742 1.747 1.697 1.715 363,119 -0.04(-2.06%)
Feb 04, 2011 1.751 1.760 1.724 1.751 110,993 -0.01(-0.51%)
Feb 03, 2011 1.760 1.760 1.724 1.760 86,398 +0.01(+0.52%)
Feb 02, 2011 1.796 1.842 1.742 1.751 315,269 -0.05(-2.51%)
Feb 01, 2011 1.796 1.823 1.751 1.796 96,668 +0.01(+0.50%)
Jan 31, 2011 1.778 1.787 1.742 1.787 110,075 +0.01(+0.51%)
Jan 28, 2011 1.833 1.833 1.760 1.778 237,938 -0.06(-3.43%)
Jan 27, 2011 1.905 1.977 1.814 1.842 281,925 -0.02(-0.97%)
Jan 26, 2011 1.805 1.860 1.769 1.860 137,598 +0.05(+3.00%)
Jan 25, 2011 1.769 1.805 1.760 1.805 123,801 +0.01(+0.50%)
Jan 24, 2011 1.778 1.796 1.751 1.796 214,550 +0.01(+0.50%)
Jan 21, 2011 1.769 1.796 1.760 1.787 331,314 +0.03(+1.54%)
Jan 20, 2011 1.742 1.796 1.742 1.760 212,294 -0.01(-0.51%)
Jan 19, 2011 1.796 1.796 1.742 1.769 309,294 -0.04(-2.00%)
Jan 18, 2011 1.833 1.851 1.787 1.805 199,923 -0.05(-2.44%)
Jan 14, 2011 1.814 1.869 1.814 1.851 119,375 +0.04(+1.99%)
Jan 13, 2011 1.814 1.823 1.752 1.814 414,726 +0.01(+0.50%)
Jan 12, 2011 1.814 1.932 1.760 1.805 277,135 +0.02(+1.01%)
Jan 11, 2011 1.796 1.805 1.742 1.787 113,571 +0.00(+0.00%)
Jan 10, 2011 1.778 1.823 1.743 1.787 107,894 +0.00(+0.00%)
Jan 07, 2011 1.796 1.842 1.751 1.787 112,428 +0.00(+0.00%)
Jan 06, 2011 1.778 1.796 1.774 1.787 79,619 +0.00(+0.00%)
Jan 05, 2011 1.805 1.833 1.769 1.787 105,339 -0.02(-1.00%)
Jan 04, 2011 1.778 1.814 1.774 1.805 273,784 +0.04(+2.04%)
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.