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: 4:10 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 (%)
Aug 31, 2009 0.6951 0.6951 0.6322 0.6590 504,315 -0.03(-3.95%)
Aug 28, 2009 0.8305 0.8395 0.6427 0.6861 1,433,650 -0.09(-11.63%)
Aug 27, 2009 0.9027 0.9117 0.6861 0.7763 2,503,653 -0.09(-10.42%)
Aug 26, 2009 0.6501 1.029 0.6409 0.8666 11,225,676 +0.23(+37.14%)
Aug 25, 2009 0.4243 0.6751 0.4243 0.6319 2,874,507 +0.21(+48.94%)
Aug 24, 2009 0.4152 0.4333 0.3882 0.4243 1,043,739 +0.03(+6.82%)
Aug 21, 2009 0.4017 0.4152 0.3972 0.3972 173,465 +0.00(+0.00%)
Aug 20, 2009 0.4152 0.4243 0.3972 0.3972 751,625 -0.03(-6.38%)
Aug 19, 2009 0.4152 0.4423 0.3999 0.4243 265,066 +0.00(+0.00%)
Aug 18, 2009 0.4333 0.4333 0.4062 0.4243 90,881 +0.00(+0.00%)
Aug 17, 2009 0.4152 0.4423 0.3972 0.4243 315,165 +0.01(+2.17%)
Aug 14, 2009 0.4062 0.4423 0.3973 0.4152 592,321 +0.01(+2.22%)
Aug 13, 2009 0.4333 0.4514 0.3959 0.4062 523,082 -0.03(-6.27%)
Aug 12, 2009 0.4333 0.4514 0.4247 0.4334 255,658 +0.01(+2.15%)
Aug 11, 2009 0.4514 0.4604 0.4243 0.4243 917,327 -0.03(-6.00%)
Aug 10, 2009 0.4503 0.4514 0.4152 0.4514 243,131 +0.04(+8.70%)
Aug 07, 2009 0.4604 0.4694 0.3611 0.4152 588,919 -0.05(-9.80%)
Aug 06, 2009 0.4604 0.4604 0.4423 0.4604 1,453,706 +0.02(+4.08%)
Aug 05, 2009 0.4514 0.4604 0.4423 0.4423 860,797 +0.01(+2.08%)
Aug 04, 2009 0.4423 0.4775 0.4333 0.4333 295,171 +0.01(+2.13%)
Aug 03, 2009 0.4514 0.4875 0.4152 0.4243 478,219 -0.02(-4.08%)
Jul 31, 2009 0.4333 0.4875 0.3972 0.4423 474,688 +0.03(+6.52%)
Jul 30, 2009 0.4694 0.4875 0.4075 0.4152 312,827 -0.05(-11.54%)
Jul 29, 2009 0.4875 0.4965 0.4694 0.4694 92,541 -0.01(-1.89%)
Jul 28, 2009 0.4694 0.5255 0.4514 0.4784 346,234 +0.01(+2.91%)
Jul 27, 2009 0.4101 0.4784 0.4062 0.4649 518,565 +0.08(+19.77%)
Jul 24, 2009 0.4243 0.4243 0.3791 0.3882 243 -0.02(-4.44%)
Jul 23, 2009 0.4135 0.4423 0.3882 0.4062 234,372 +0.02(+4.65%)
Jul 22, 2009 0.4423 0.4423 0.3448 0.3882 167,621 +0.00(+0.00%)
Jul 21, 2009 0.3430 0.4152 0.3430 0.3882 71,961 +0.03(+7.50%)
Jul 20, 2009 0.3430 0.3791 0.3430 0.3611 84,757 +0.02(+5.26%)
Jul 17, 2009 0.3882 0.4062 0.3430 0.3430 115,563 -0.01(-2.56%)
Jul 16, 2009 0.4152 0.4243 0.3521 0.3521 243,300 -0.05(-13.33%)
Jul 15, 2009 0.4062 0.4423 0.3976 0.4062 267,136 -0.01(-2.17%)
Jul 14, 2009 0.3882 0.4153 0.3882 0.4152 75,815 +0.03(+6.98%)
Jul 13, 2009 0.3794 0.4062 0.3793 0.3882 97,265 +0.01(+2.38%)
Jul 10, 2009 0.3791 0.3972 0.3791 0.3791 86,969 +0.00(+0.00%)
Jul 09, 2009 0.3882 0.3972 0.3791 0.3791 148,658 -0.01(-2.33%)
Jul 08, 2009 0.4152 0.4152 0.3882 0.3882 96,431 -0.02(-4.44%)
Jul 07, 2009 0.4333 0.4514 0.4062 0.4062 211,622 -0.02(-4.26%)
Jul 06, 2009 0.4514 0.4514 0.4243 0.4243 126,490 -0.04(-7.84%)
Jul 02, 2009 0.4333 0.4965 0.4333 0.4604 217,933 +0.00(+0.00%)
Jul 01, 2009 0.4423 0.4694 0.4350 0.4604 109,653 +0.02(+4.08%)
Jun 30, 2009 0.4514 0.4604 0.4333 0.4423 123,020 -0.01(-2.00%)
Jun 29, 2009 0.4514 0.4784 0.4423 0.4514 427,997 +0.02(+4.17%)
Jun 26, 2009 0.5507 0.5868 0.4333 0.4333 4,531,403 -0.13(-22.58%)
Jun 25, 2009 0.5692 0.5777 0.5416 0.5597 178,501 -0.02(-3.12%)
Jun 24, 2009 0.6048 0.6138 0.5687 0.5777 213,438 -0.02(-3.03%)
Jun 23, 2009 0.5868 0.5958 0.5868 0.5958 114,033 +0.01(+1.54%)
Jun 22, 2009 0.6364 0.6409 0.5777 0.5868 227,527 -0.05(-8.45%)
Jun 19, 2009 0.6409 0.6409 0.6148 0.6409 218,923 +0.01(+1.43%)
Jun 18, 2009 0.6319 0.6319 0.6138 0.6319 33,704 -0.01(-1.41%)
Jun 17, 2009 0.6319 0.6409 0.5868 0.6409 180,884 +0.01(+1.43%)
Jun 16, 2009 0.6319 0.6590 0.6231 0.6319 136,907 -0.01(-1.41%)
Jun 15, 2009 0.6229 0.6500 0.6229 0.6409 262,095 +0.00(+0.00%)
Jun 12, 2009 0.6048 0.6409 0.6048 0.6409 397,417 +0.02(+2.90%)
Jun 11, 2009 0.6229 0.6229 0.5958 0.6229 189,015 +0.01(+1.47%)
Jun 10, 2009 0.6048 0.6229 0.5823 0.6138 256,867 +0.03(+4.62%)
Jun 09, 2009 0.6319 0.6319 0.5777 0.5868 258,070 -0.04(-5.80%)
Jun 08, 2009 0.6231 0.6409 0.5968 0.6229 397,544 -0.01(-1.43%)
Jun 05, 2009 0.6319 0.6319 0.6048 0.6319 128,948 +0.00(+0.00%)
Jun 04, 2009 0.6319 0.6319 0.5958 0.6319 108,762 +0.01(+1.45%)
Jun 03, 2009 0.6319 0.6319 0.6048 0.6229 227,240 -0.01(-1.43%)
Jun 02, 2009 0.6400 0.6409 0.6048 0.6319 137,241 -0.01(-1.41%)
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.