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, 2016 10.06 10.16 9.975 10.14 733,735 +0.08(+0.81%)
Aug 30, 2016 10.02 10.09 9.975 10.06 325,121 +0.02(+0.18%)
Aug 29, 2016 10.08 10.23 9.966 10.04 609,754 +0.02(+0.18%)
Aug 26, 2016 10.01 10.06 9.822 10.02 579,677 +0.05(+0.54%)
Aug 25, 2016 10.04 10.09 9.903 9.966 449,733 -0.10(-0.99%)
Aug 24, 2016 10.27 10.35 10.02 10.07 575,792 -0.22(-2.11%)
Aug 23, 2016 10.31 10.44 10.28 10.28 448,113 -0.04(-0.35%)
Aug 22, 2016 10.37 10.40 10.14 10.32 616,332 -0.05(-0.52%)
Aug 19, 2016 10.39 10.42 10.27 10.37 438,089 -0.03(-0.26%)
Aug 18, 2016 10.53 10.57 10.33 10.40 647,193 -0.13(-1.20%)
Aug 17, 2016 10.54 10.57 10.39 10.53 382,653 -0.08(-0.77%)
Aug 16, 2016 10.62 10.64 10.47 10.61 382,172 -0.11(-1.01%)
Aug 15, 2016 10.40 10.74 10.39 10.72 739,910 +0.42(+4.12%)
Aug 12, 2016 10.27 10.32 10.20 10.29 402,015 +0.01(+0.09%)
Aug 11, 2016 10.00 10.32 10.00 10.28 565,871 +0.32(+3.26%)
Aug 10, 2016 9.894 9.975 9.767 9.957 578,941 +0.10(+1.01%)
Aug 09, 2016 10.13 10.16 9.858 9.858 695,229 -0.27(-2.67%)
Aug 08, 2016 10.18 10.24 10.06 10.13 1,352,857 -0.01(-0.09%)
Aug 05, 2016 10.02 10.61 10.02 10.14 2,028,379 +0.12(+1.17%)
Aug 04, 2016 9.253 10.13 9.045 10.02 3,056,302 +0.99(+11.00%)
Aug 03, 2016 8.395 9.163 8.260 9.027 1,946,277 +0.64(+7.64%)
Aug 02, 2016 8.838 8.865 8.328 8.386 2,330,110 -0.44(-5.01%)
Aug 01, 2016 8.973 9.099 8.729 8.829 1,382,521 -0.11(-1.21%)
Jul 29, 2016 9.045 9.045 8.901 8.937 990,876 -0.13(-1.39%)
Jul 28, 2016 9.289 9.289 8.946 9.063 1,141,200 -0.23(-2.43%)
Jul 27, 2016 9.542 9.551 9.190 9.289 1,179,787 -0.24(-2.56%)
Jul 26, 2016 9.930 9.930 9.451 9.533 1,262,522 -0.38(-3.83%)
Jul 25, 2016 10.04 10.11 9.840 9.912 1,230,401 -0.11(-1.08%)
Jul 22, 2016 10.01 10.22 10.01 10.02 1,049,656 +0.05(+0.45%)
Jul 21, 2016 10.14 10.43 9.930 9.975 2,390,807 -0.18(-1.78%)
Jul 20, 2016 10.21 10.25 9.966 10.16 667,196 -0.04(-0.35%)
Jul 19, 2016 10.26 10.29 10.03 10.19 428,400 -0.08(-0.79%)
Jul 18, 2016 10.38 10.46 10.27 10.27 343,692 -0.10(-0.96%)
Jul 15, 2016 10.48 10.48 10.26 10.37 515,333 -0.04(-0.35%)
Jul 14, 2016 10.34 10.49 10.32 10.41 428,000 +0.17(+1.68%)
Jul 13, 2016 10.56 10.59 10.11 10.24 872,447 -0.26(-2.49%)
Jul 12, 2016 10.38 10.56 10.33 10.50 743,785 +0.22(+2.11%)
Jul 11, 2016 10.12 10.36 10.12 10.28 513,798 +0.24(+2.43%)
Jul 08, 2016 10.02 10.19 10.01 10.04 1,277,242 +0.11(+1.09%)
Jul 07, 2016 9.659 9.948 9.614 9.930 907,935 +0.32(+3.29%)
Jul 06, 2016 9.469 9.641 9.298 9.614 803,632 +0.12(+1.24%)
Jul 05, 2016 9.749 9.749 9.397 9.497 531,559 -0.28(-2.86%)
Jul 01, 2016 9.794 9.776 9.776 9.776 341,303 -0.02(-0.18%)
Jun 30, 2016 9.912 9.948 9.641 9.794 693,173 -0.05(-0.46%)
Jun 29, 2016 9.641 9.876 9.415 9.840 1,270,821 +0.32(+3.32%)
Jun 28, 2016 9.713 9.876 9.515 9.524 767,519 -0.08(-0.85%)
Jun 27, 2016 9.677 9.813 9.524 9.605 1,355,753 -0.22(-2.21%)
Jun 24, 2016 9.704 10.22 9.704 9.822 1,851,366 -0.47(-4.56%)
Jun 23, 2016 10.17 10.35 10.11 10.29 702,336 +0.28(+2.80%)
Jun 22, 2016 10.15 10.24 9.948 10.01 387,645 -0.15(-1.51%)
Jun 21, 2016 10.39 10.44 9.749 10.16 632,453 -0.24(-2.34%)
Jun 20, 2016 10.41 10.55 10.35 10.41 286,156 +0.19(+1.86%)
Jun 17, 2016 10.41 10.54 10.17 10.22 634,925 -0.15(-1.48%)
Jun 16, 2016 10.38 10.44 9.975 10.37 621,884 -0.10(-0.95%)
Jun 15, 2016 10.29 10.67 10.25 10.47 641,166 +0.17(+1.67%)
Jun 14, 2016 10.16 10.38 10.09 10.30 714,375 +0.32(+3.26%)
Jun 13, 2016 10.07 10.31 9.975 9.975 402,105 -0.19(-1.87%)
Jun 10, 2016 10.18 10.29 10.06 10.16 721,916 -0.21(-2.00%)
Jun 09, 2016 10.47 10.61 10.23 10.37 612,092 -0.12(-1.12%)
Jun 08, 2016 10.46 10.50 10.31 10.49 697,806 +0.00(+0.00%)
Jun 07, 2016 10.64 10.68 10.44 10.49 924,865 -0.14(-1.36%)
Jun 06, 2016 10.66 10.81 10.54 10.63 651,317 -0.04(-0.34%)
Jun 03, 2016 10.78 10.80 10.45 10.67 443,644 -0.13(-1.17%)
Jun 02, 2016 10.64 10.80 10.56 10.80 373,467 +0.05(+0.50%)
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.