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 )

6.290 +0.050 (+0.80%)
Streaming Delayed Price Updated: 10:40 AM EDT, Jun 3, 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, 2011 1.779 1.834 1.724 1.742 135,108 -0.04(-2.06%)
Aug 30, 2011 1.751 1.861 1.705 1.779 72,465 +0.00(+0.00%)
Aug 29, 2011 1.742 1.788 1.715 1.779 138,170 +0.06(+3.74%)
Aug 26, 2011 1.577 1.715 1.559 1.715 64,699 +0.12(+7.47%)
Aug 25, 2011 1.724 1.724 1.568 1.595 105,600 -0.11(-6.45%)
Aug 24, 2011 1.632 1.733 1.632 1.705 71,302 +0.06(+3.91%)
Aug 23, 2011 1.494 1.641 1.485 1.641 214,906 +0.15(+9.82%)
Aug 22, 2011 1.522 1.577 1.485 1.494 105,078 +0.03(+1.87%)
Aug 19, 2011 1.467 1.577 1.467 1.467 126,975 -0.04(-2.44%)
Aug 18, 2011 1.559 1.595 1.421 1.504 162,776 -0.16(-9.39%)
Aug 17, 2011 1.715 1.715 1.659 1.659 88,775 -0.05(-2.69%)
Aug 16, 2011 1.779 1.779 1.659 1.705 163,441 -0.07(-4.12%)
Aug 15, 2011 1.632 1.806 1.632 1.779 168,986 +0.17(+10.23%)
Aug 12, 2011 1.559 1.614 1.485 1.614 262,510 +0.07(+4.76%)
Aug 11, 2011 1.384 1.595 1.384 1.540 366,988 +0.21(+15.86%)
Aug 10, 2011 1.586 1.614 1.265 1.329 462,353 -0.28(-17.14%)
Aug 09, 2011 2.035 1.834 1.421 1.604 1,612,187 -0.10(-5.91%)
Aug 08, 2011 2.035 2.191 1.696 1.705 219,943 -0.34(-16.59%)
Aug 05, 2011 2.127 2.164 1.971 2.045 201,715 -0.04(-1.76%)
Aug 04, 2011 2.109 2.154 2.072 2.081 156,083 -0.08(-3.81%)
Aug 03, 2011 2.182 2.365 1.925 2.164 301,720 +0.00(+0.00%)
Aug 02, 2011 2.255 2.347 2.145 2.164 206,957 -0.12(-5.22%)
Aug 01, 2011 2.283 2.310 2.200 2.283 113,990 +0.06(+2.47%)
Jul 29, 2011 2.127 2.237 2.063 2.228 95,905 +0.06(+2.97%)
Jul 28, 2011 2.246 2.329 2.109 2.164 133,765 -0.07(-3.28%)
Jul 27, 2011 2.292 2.338 2.228 2.237 131,227 -0.07(-3.17%)
Jul 26, 2011 2.310 2.393 2.292 2.310 71,429 -0.01(-0.40%)
Jul 25, 2011 2.384 2.410 2.301 2.320 147,384 -0.15(-5.95%)
Jul 22, 2011 2.494 2.512 2.439 2.466 114,727 -0.05(-1.83%)
Jul 21, 2011 2.402 2.521 2.365 2.512 131,442 +0.12(+4.98%)
Jul 20, 2011 2.393 2.402 2.274 2.393 104,067 +0.01(+0.38%)
Jul 19, 2011 2.283 2.420 2.265 2.384 131,015 +0.13(+5.69%)
Jul 18, 2011 2.301 2.338 2.246 2.255 42,245 -0.05(-1.99%)
Jul 15, 2011 2.274 2.320 2.219 2.301 103,138 +0.04(+1.62%)
Jul 14, 2011 2.365 2.402 2.246 2.265 72,784 -0.09(-3.89%)
Jul 13, 2011 2.347 2.384 2.265 2.356 87,241 +0.03(+1.18%)
Jul 12, 2011 2.265 2.356 2.237 2.329 105,076 +0.06(+2.83%)
Jul 11, 2011 2.347 2.347 2.219 2.265 155,624 -0.12(-5.00%)
Jul 08, 2011 2.274 2.393 2.274 2.384 112,812 +0.04(+1.56%)
Jul 07, 2011 2.219 2.347 2.182 2.347 171,849 +0.17(+7.56%)
Jul 06, 2011 2.310 2.310 2.118 2.182 181,878 -0.13(-5.56%)
Jul 05, 2011 2.457 2.475 2.292 2.310 157,720 -0.16(-6.32%)
Jul 01, 2011 2.430 2.475 2.402 2.466 90,159 +0.05(+1.89%)
Jun 30, 2011 2.356 2.430 2.265 2.420 123,637 +0.06(+2.72%)
Jun 29, 2011 2.384 2.384 2.310 2.356 130,138 -0.01(-0.39%)
Jun 28, 2011 2.320 2.365 2.320 2.365 96,257 +0.05(+1.98%)
Jun 27, 2011 2.219 2.338 2.219 2.320 90,094 +0.08(+3.69%)
Jun 24, 2011 2.210 2.256 2.182 2.237 387,679 +0.05(+2.09%)
Jun 23, 2011 2.127 2.200 2.090 2.191 80,953 +0.03(+1.27%)
Jun 22, 2011 2.191 2.219 2.145 2.164 61,446 -0.04(-1.67%)
Jun 21, 2011 2.045 2.200 2.045 2.200 182,152 +0.17(+8.60%)
Jun 20, 2011 2.026 2.045 2.008 2.026 193,171 +0.03(+1.38%)
Jun 17, 2011 2.026 2.100 1.953 1.999 281,278 -0.01(-0.46%)
Jun 16, 2011 1.962 2.054 1.962 2.008 162,942 +0.05(+2.34%)
Jun 15, 2011 1.980 2.017 1.935 1.962 248,295 -0.06(-2.73%)
Jun 14, 2011 2.026 2.050 1.999 2.017 161,546 +0.02(+0.92%)
Jun 13, 2011 2.026 2.054 1.999 1.999 120,295 -0.02(-0.91%)
Jun 10, 2011 2.063 2.081 2.017 2.017 167,325 -0.06(-2.65%)
Jun 09, 2011 2.118 2.173 2.063 2.072 117,715 -0.05(-2.16%)
Jun 08, 2011 2.182 2.237 2.100 2.118 129,908 -0.08(-3.75%)
Jun 07, 2011 2.228 2.265 2.164 2.200 231,199 -0.02(-0.83%)
Jun 06, 2011 2.274 2.310 2.200 2.219 365,829 -0.07(-3.20%)
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.