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 (%)
Jul 31, 2006 6.229 6.229 6.021 6.066 320,366 -0.14(-2.33%)
Jul 28, 2006 6.120 6.229 6.039 6.211 146,557 +0.10(+1.62%)
Jul 27, 2006 6.093 6.184 5.967 6.111 159,850 +0.02(+0.30%)
Jul 26, 2006 6.039 6.120 5.877 6.093 90,504 +0.05(+0.90%)
Jul 25, 2006 6.066 6.220 5.949 6.039 119,195 -0.05(-0.74%)
Jul 24, 2006 5.949 6.093 5.913 6.084 88,953 +0.14(+2.43%)
Jul 21, 2006 6.021 6.039 5.868 5.940 205,158 -0.08(-1.35%)
Jul 20, 2006 6.075 6.093 5.841 6.021 294,444 -0.04(-0.60%)
Jul 19, 2006 5.606 6.066 5.615 6.057 379,078 +0.46(+8.23%)
Jul 18, 2006 5.470 5.633 5.470 5.597 173,476 +0.18(+3.33%)
Jul 17, 2006 5.452 5.498 5.416 5.416 49,738 -0.05(-0.99%)
Jul 14, 2006 5.507 5.552 5.416 5.470 135,701 -0.07(-1.30%)
Jul 13, 2006 5.516 5.570 5.443 5.543 334,878 -0.01(-0.16%)
Jul 12, 2006 5.552 5.570 5.470 5.552 148,884 -0.01(-0.16%)
Jul 11, 2006 5.507 5.588 5.434 5.561 122,408 +0.03(+0.49%)
Jul 10, 2006 5.389 5.561 5.380 5.534 211,583 +0.14(+2.51%)
Jul 07, 2006 5.389 5.561 5.380 5.398 269,076 -0.06(-1.16%)
Jul 06, 2006 5.353 5.543 5.353 5.461 426,601 +0.15(+2.89%)
Jul 05, 2006 5.236 5.353 5.109 5.308 298,543 +0.06(+1.20%)
Jul 03, 2006 5.191 5.308 5.191 5.245 277,606 +0.02(+0.35%)
Jun 30, 2006 5.046 5.353 4.649 5.227 980,485 +0.27(+5.46%)
Jun 29, 2006 4.857 4.965 4.658 4.956 484,426 +0.13(+2.62%)
Jun 28, 2006 4.857 4.857 4.784 4.830 459,612 -0.04(-0.74%)
Jun 27, 2006 5.037 5.055 4.848 4.866 480,328 -0.11(-2.18%)
Jun 26, 2006 5.100 5.118 4.857 4.974 662,223 -0.09(-1.78%)
Jun 23, 2006 5.100 5.100 4.983 5.064 410,206 -0.08(-1.58%)
Jun 22, 2006 5.227 5.227 5.019 5.145 573,048 -0.09(-1.72%)
Jun 21, 2006 5.263 5.344 5.191 5.236 570,057 -0.03(-0.51%)
Jun 20, 2006 5.326 5.407 5.145 5.263 429,149 +0.00(+0.00%)
Jun 19, 2006 5.281 5.317 5.236 5.263 355,925 -0.04(-0.68%)
Jun 16, 2006 5.209 5.317 5.164 5.299 1,273,601 +0.05(+1.03%)
Jun 15, 2006 5.317 5.416 5.209 5.245 812,769 +0.02(+0.35%)
Jun 14, 2006 5.353 5.353 5.191 5.227 273,064 -0.13(-2.36%)
Jun 13, 2006 5.416 5.507 5.335 5.353 458,505 -0.15(-2.79%)
Jun 12, 2006 5.606 5.642 5.452 5.507 266,196 -0.13(-2.24%)
Jun 09, 2006 5.714 5.741 5.624 5.633 170,928 -0.06(-1.11%)
Jun 08, 2006 5.651 5.732 5.606 5.696 296,438 -0.01(-0.16%)
Jun 07, 2006 5.777 5.804 5.696 5.705 428,706 -0.06(-1.10%)
Jun 06, 2006 5.741 5.832 5.696 5.768 278,825 +0.03(+0.47%)
Jun 05, 2006 5.832 5.940 5.741 5.741 551,668 -0.13(-2.15%)
Jun 02, 2006 6.093 6.129 5.786 5.868 617,469 -0.15(-2.55%)
Jun 01, 2006 5.976 6.093 5.886 6.021 193,194 +0.05(+0.76%)
May 31, 2006 6.138 6.184 5.886 5.976 213,910 +0.01(+0.15%)
May 30, 2006 6.220 6.229 5.958 5.967 124,402 -0.28(-4.48%)
May 26, 2006 6.220 6.256 6.111 6.247 231,412 +0.10(+1.62%)
May 25, 2006 5.976 6.166 5.904 6.147 567,841 +0.19(+3.18%)
May 24, 2006 5.949 5.958 5.868 5.958 1,051,604 +0.01(+0.15%)
May 23, 2006 6.283 6.283 5.949 5.949 422,613 -0.30(-4.77%)
May 22, 2006 6.292 6.310 6.202 6.247 154,865 -0.05(-0.72%)
May 19, 2006 6.292 6.319 6.238 6.292 161,512 +0.00(+0.00%)
May 18, 2006 6.409 6.427 6.229 6.292 108,228 -0.03(-0.43%)
May 17, 2006 6.292 6.364 6.274 6.319 764,470 +0.03(+0.43%)
May 16, 2006 6.301 6.364 6.256 6.292 805,568 -0.01(-0.14%)
May 15, 2006 6.355 6.436 6.265 6.301 460,720 -0.17(-2.65%)
May 12, 2006 6.518 6.572 6.382 6.472 190,425 -0.06(-0.97%)
May 11, 2006 6.816 6.816 6.500 6.536 312,612 -0.28(-4.11%)
May 10, 2006 6.906 6.978 6.779 6.816 226,870 -0.09(-1.31%)
May 09, 2006 6.960 6.978 6.888 6.906 676,403 -0.05(-0.78%)
May 08, 2006 7.068 7.113 6.906 6.960 153,758 -0.12(-1.66%)
May 05, 2006 6.942 7.159 6.942 7.077 112,216 +0.14(+1.95%)
May 04, 2006 6.906 7.005 6.906 6.942 151,764 +0.04(+0.52%)
May 03, 2006 6.870 6.942 6.852 6.906 298,211 +0.04(+0.53%)
May 02, 2006 6.906 6.933 6.834 6.870 169,045 +0.01(+0.13%)
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.