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 )

4.900 -0.210 (-4.11%)
Streaming Delayed Price Updated: 2:36 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 (%)
Mar 28, 2013 3.981 4.270 3.976 4.234 493,867 +0.28(+7.08%)
Mar 27, 2013 4.044 4.044 3.918 3.954 182,870 -0.09(-2.23%)
Mar 26, 2013 4.098 4.116 4.017 4.044 183,540 -0.04(-0.88%)
Mar 25, 2013 4.017 4.089 3.927 4.080 245,404 +0.13(+3.20%)
Mar 22, 2013 4.062 4.125 3.954 3.954 331,632 -0.14(-3.31%)
Mar 21, 2013 4.143 4.225 4.049 4.089 203,449 -0.02(-0.44%)
Mar 20, 2013 4.035 4.306 3.999 4.107 827,614 +0.11(+2.71%)
Mar 19, 2013 4.098 4.098 3.818 3.999 504,355 -0.08(-1.99%)
Mar 18, 2013 3.972 4.098 3.891 4.080 495,670 +0.11(+2.73%)
Mar 15, 2013 3.954 4.017 3.882 3.972 422,428 +0.05(+1.38%)
Mar 14, 2013 3.791 3.972 3.728 3.918 576,146 +0.14(+3.58%)
Mar 13, 2013 3.909 3.918 3.782 3.782 237,680 -0.14(-3.68%)
Mar 12, 2013 3.791 3.945 3.791 3.927 389,091 +0.08(+2.11%)
Mar 11, 2013 3.945 3.945 3.764 3.846 478,327 -0.11(-2.74%)
Mar 08, 2013 4.062 4.062 3.855 3.954 401,877 -0.06(-1.57%)
Mar 07, 2013 4.017 4.044 3.972 4.017 205,816 +0.00(+0.00%)
Mar 06, 2013 4.026 4.107 4.017 4.017 310,036 +0.04(+0.91%)
Mar 05, 2013 3.900 4.022 3.900 3.981 407,476 +0.08(+2.08%)
Mar 04, 2013 3.936 4.026 3.891 3.900 399,464 -0.09(-2.26%)
Mar 01, 2013 3.764 4.053 3.764 3.990 512,043 +0.23(+6.00%)
Feb 28, 2013 3.828 3.873 3.764 3.764 431,594 -0.02(-0.48%)
Feb 27, 2013 3.773 3.809 3.701 3.782 277,999 +0.01(+0.24%)
Feb 26, 2013 3.710 3.782 3.674 3.773 416,356 +0.08(+2.20%)
Feb 25, 2013 3.719 3.818 3.621 3.692 462,440 -0.10(-2.62%)
Feb 22, 2013 3.755 3.837 3.710 3.791 464,151 +0.20(+5.53%)
Feb 21, 2013 3.719 3.873 3.512 3.593 991,043 -0.10(-2.69%)
Feb 20, 2013 3.521 3.945 2.934 3.692 1,626,561 -0.26(-6.62%)
Feb 19, 2013 3.999 4.107 3.910 3.954 829,788 -0.05(-1.13%)
Feb 15, 2013 4.035 4.125 3.954 3.999 537,791 -0.04(-0.89%)
Feb 14, 2013 4.216 4.216 3.837 4.035 951,208 -0.16(-3.87%)
Feb 13, 2013 4.496 4.496 4.162 4.198 628,621 -0.09(-2.11%)
Feb 12, 2013 4.143 4.378 4.116 4.288 681,197 +0.19(+4.63%)
Feb 11, 2013 3.972 4.152 3.972 4.098 683,643 +0.19(+4.85%)
Feb 08, 2013 3.701 3.954 3.683 3.909 516,381 +0.23(+6.13%)
Feb 07, 2013 3.927 4.008 3.656 3.683 751,287 -0.23(-5.99%)
Feb 06, 2013 3.818 3.985 3.800 3.918 645,630 +0.23(+6.37%)
Feb 04, 2013 3.530 3.728 3.530 3.683 754,387 +0.15(+4.35%)
Feb 01, 2013 3.376 3.575 3.269 3.530 475,267 +0.15(+4.55%)
Jan 31, 2013 3.566 3.566 3.223 3.376 991,623 -0.18(-5.08%)
Jan 30, 2013 3.602 3.602 3.413 3.557 784,428 -0.05(-1.25%)
Jan 29, 2013 3.475 3.647 3.340 3.602 1,098,497 +0.20(+5.84%)
Jan 28, 2013 3.051 3.403 3.006 3.403 794,997 +0.42(+13.90%)
Jan 25, 2013 2.762 3.069 2.762 2.988 368,078 +0.24(+8.88%)
Jan 24, 2013 2.726 2.789 2.726 2.744 335,045 +0.02(+0.66%)
Jan 23, 2013 2.672 2.726 2.618 2.726 294,403 +0.06(+2.37%)
Jan 22, 2013 2.582 2.681 2.546 2.663 322,655 +0.09(+3.51%)
Jan 18, 2013 2.519 2.573 2.519 2.573 159,095 +0.05(+2.15%)
Jan 17, 2013 2.437 2.636 2.433 2.519 490,171 +0.11(+4.49%)
Jan 16, 2013 2.446 2.464 2.383 2.410 80,287 -0.03(-1.11%)
Jan 15, 2013 2.446 2.464 2.410 2.437 78,287 -0.01(-0.37%)
Jan 14, 2013 2.401 2.473 2.329 2.446 214,802 +0.07(+3.04%)
Jan 11, 2013 2.392 2.392 2.329 2.374 109,702 +0.01(+0.38%)
Jan 10, 2013 2.419 2.437 2.365 2.365 56,687 -0.05(-1.87%)
Jan 09, 2013 2.464 2.473 2.383 2.410 142,856 -0.05(-2.20%)
Jan 08, 2013 2.338 2.528 2.299 2.464 450,281 +0.14(+5.81%)
Jan 07, 2013 2.167 2.365 2.130 2.329 418,853 +0.18(+8.40%)
Jan 04, 2013 2.139 2.194 2.130 2.148 146,466 +0.02(+0.85%)
Jan 03, 2013 2.076 2.167 2.040 2.130 172,517 +0.06(+3.06%)
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.