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 )

5.030 -0.180 (-3.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Apr 30, 2008 4.053 4.266 4.026 4.177 346,492 +0.14(+3.52%)
Apr 29, 2008 4.150 4.204 3.990 4.035 298,379 -0.12(-2.99%)
Apr 28, 2008 4.284 4.337 4.159 4.159 172,748 -0.15(-3.51%)
Apr 25, 2008 4.444 4.506 4.221 4.310 230,178 -0.10(-2.22%)
Apr 24, 2008 4.257 4.444 4.150 4.408 286,172 +0.17(+3.98%)
Apr 23, 2008 4.328 4.328 4.177 4.239 186,828 -0.08(-1.85%)
Apr 22, 2008 4.488 4.488 4.275 4.319 218,924 -0.20(-4.52%)
Apr 21, 2008 4.710 4.817 4.497 4.524 304,706 -0.25(-5.21%)
Apr 18, 2008 4.950 5.004 4.755 4.772 358,546 -0.08(-1.65%)
Apr 17, 2008 4.772 5.004 4.701 4.852 266,100 +0.05(+1.11%)
Apr 16, 2008 4.781 4.844 4.630 4.799 267,743 +0.06(+1.31%)
Apr 15, 2008 4.844 4.879 4.559 4.737 208,142 -0.06(-1.30%)
Apr 14, 2008 4.479 4.870 4.328 4.799 373,388 +0.31(+6.93%)
Apr 11, 2008 4.728 4.764 4.426 4.488 193,310 -0.28(-5.78%)
Apr 10, 2008 4.888 4.986 4.728 4.764 119,384 -0.16(-3.25%)
Apr 09, 2008 4.879 5.021 4.790 4.924 208,163 +0.06(+1.28%)
Apr 08, 2008 4.986 5.039 4.808 4.861 176,657 -0.19(-3.70%)
Apr 07, 2008 5.066 5.075 4.781 5.048 189,035 +0.01(+0.18%)
Apr 04, 2008 5.110 5.270 5.004 5.039 146,037 -0.09(-1.73%)
Apr 03, 2008 5.163 5.226 4.977 5.128 176,207 -0.08(-1.54%)
Apr 02, 2008 5.270 5.332 4.924 5.208 296,155 -0.12(-2.33%)
Apr 01, 2008 5.163 5.377 5.039 5.332 441,194 +0.28(+5.45%)
Mar 31, 2008 4.835 5.075 4.799 5.057 255,872 +0.22(+4.60%)
Mar 28, 2008 5.226 5.226 4.808 4.835 153,816 -0.37(-7.17%)
Mar 27, 2008 5.350 5.403 5.190 5.208 132,437 -0.12(-2.17%)
Mar 26, 2008 5.430 5.483 5.137 5.323 219,190 -0.17(-3.07%)
Mar 25, 2008 5.714 5.794 5.448 5.492 220,878 -0.29(-5.07%)
Mar 24, 2008 5.368 5.883 5.235 5.786 560,354 +0.48(+9.05%)
Mar 21, 2008 5.039 5.599 5.039 5.306 1,297,948 +0.00(+0.00%)
Mar 20, 2008 5.039 5.599 5.039 5.306 1,297,948 +0.12(+2.23%)
Mar 19, 2008 5.190 5.608 5.048 5.190 655,789 -0.04(-0.85%)
Mar 18, 2008 4.657 5.350 4.550 5.235 501,730 +0.69(+15.26%)
Mar 17, 2008 4.355 4.692 4.293 4.541 234,287 +0.08(+1.79%)
Mar 14, 2008 4.488 4.772 4.195 4.461 401,924 -0.03(-0.59%)
Mar 13, 2008 4.355 4.541 4.239 4.488 694,141 +0.10(+2.23%)
Mar 12, 2008 4.453 4.532 4.355 4.390 447,405 -0.02(-0.40%)
Mar 11, 2008 4.506 4.728 4.390 4.408 446,933 +0.04(+0.81%)
Mar 10, 2008 4.435 4.515 4.364 4.373 214,802 -0.04(-0.81%)
Mar 07, 2008 4.426 4.550 4.168 4.408 824,328 -0.08(-1.78%)
Mar 06, 2008 4.977 5.039 4.478 4.488 519,171 -0.48(-9.66%)
Mar 05, 2008 5.235 5.235 4.915 4.968 455,147 -0.27(-5.09%)
Mar 04, 2008 5.208 5.386 4.941 5.235 1,355,364 -0.04(-0.67%)
Mar 03, 2008 5.146 5.350 5.012 5.270 956,877 +0.12(+2.24%)
Feb 29, 2008 5.261 5.377 5.128 5.155 618,921 -0.18(-3.33%)
Feb 28, 2008 5.332 5.430 5.190 5.332 689,415 -0.04(-0.66%)
Feb 27, 2008 5.226 5.368 5.181 5.368 610,538 +0.08(+1.51%)
Feb 26, 2008 5.350 5.483 5.137 5.288 552,590 -0.09(-1.65%)
Feb 25, 2008 5.021 5.386 4.879 5.377 581,620 +0.36(+7.27%)
Feb 22, 2008 5.155 5.261 4.888 5.012 400,892 -0.17(-3.26%)
Feb 21, 2008 5.110 5.439 5.030 5.181 428,592 +0.14(+2.82%)
Feb 20, 2008 5.403 5.466 4.968 5.039 374,694 -0.36(-6.74%)
Feb 19, 2008 5.332 5.608 5.243 5.403 193,761 +0.13(+2.53%)
Feb 18, 2008 5.466 5.483 5.199 5.270 0 +0.00(+0.00%)
Feb 15, 2008 5.466 5.483 5.199 5.270 391,685 -0.25(-4.51%)
Feb 14, 2008 5.714 5.741 5.439 5.519 332,386 -0.17(-2.97%)
Feb 13, 2008 5.803 5.972 5.626 5.688 215,140 -0.04(-0.62%)
Feb 12, 2008 5.794 5.839 5.661 5.723 179,808 -0.03(-0.46%)
Feb 11, 2008 5.821 5.866 5.679 5.750 218,403 -0.05(-0.92%)
Feb 08, 2008 6.141 6.141 5.777 5.803 258,258 -0.34(-5.50%)
Feb 07, 2008 6.017 6.194 5.981 6.141 152,803 +0.11(+1.77%)
Feb 06, 2008 6.141 6.345 6.008 6.034 200,557 -0.03(-0.44%)
Feb 05, 2008 6.399 6.452 6.034 6.061 221,778 -0.51(-7.71%)
Feb 04, 2008 6.745 6.763 6.408 6.568 173,957 -0.22(-3.27%)
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.