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 )

4.910 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Sep 30, 2011 1.471 1.480 1.408 1.408 78,999 -0.10(-6.59%)
Sep 29, 2011 1.507 1.525 1.444 1.507 49,627 +0.05(+3.09%)
Sep 28, 2011 1.588 1.606 1.426 1.462 75,256 -0.14(-8.47%)
Sep 27, 2011 1.588 1.597 1.534 1.597 122,503 +0.05(+2.91%)
Sep 26, 2011 1.417 1.552 1.417 1.552 82,344 +0.16(+11.69%)
Sep 23, 2011 1.371 1.462 1.371 1.389 64,917 +0.03(+1.99%)
Sep 22, 2011 1.380 1.453 1.353 1.362 150,514 -0.08(-5.62%)
Sep 21, 2011 1.516 1.561 1.435 1.444 105,520 -0.06(-4.19%)
Sep 20, 2011 1.633 1.642 1.507 1.507 77,846 -0.11(-6.70%)
Sep 19, 2011 1.597 1.633 1.543 1.615 79,157 -0.02(-1.11%)
Sep 16, 2011 1.606 1.633 1.471 1.633 236,911 +0.05(+2.84%)
Sep 15, 2011 1.633 1.633 1.534 1.588 96,906 -0.02(-1.12%)
Sep 14, 2011 1.534 1.633 1.471 1.606 106,543 +0.09(+5.95%)
Sep 13, 2011 1.471 1.552 1.444 1.516 74,689 +0.05(+3.07%)
Sep 12, 2011 1.453 1.516 1.389 1.471 66,114 +0.02(+1.24%)
Sep 09, 2011 1.462 1.543 1.435 1.453 157,422 -0.03(-1.83%)
Sep 08, 2011 1.597 1.660 1.462 1.480 96,822 -0.13(-7.87%)
Sep 07, 2011 1.507 1.660 1.507 1.606 123,105 +0.12(+7.88%)
Sep 06, 2011 1.498 1.525 1.444 1.489 123,938 -0.01(-0.60%)
Sep 02, 2011 1.543 1.543 1.498 1.498 180,549 -0.08(-5.14%)
Sep 01, 2011 1.723 1.777 1.579 1.579 102,086 -0.14(-7.89%)
Aug 31, 2011 1.750 1.805 1.696 1.714 137,293 -0.04(-2.06%)
Aug 30, 2011 1.723 1.832 1.678 1.750 73,637 +0.00(+0.00%)
Aug 29, 2011 1.714 1.759 1.687 1.750 140,404 +0.06(+3.74%)
Aug 26, 2011 1.552 1.687 1.534 1.687 65,746 +0.12(+7.47%)
Aug 25, 2011 1.696 1.696 1.543 1.570 107,308 -0.11(-6.45%)
Aug 24, 2011 1.606 1.705 1.606 1.678 72,456 +0.06(+3.91%)
Aug 23, 2011 1.471 1.615 1.462 1.615 218,382 +0.14(+9.82%)
Aug 22, 2011 1.498 1.552 1.462 1.471 106,777 +0.03(+1.88%)
Aug 19, 2011 1.444 1.552 1.444 1.444 129,028 -0.04(-2.44%)
Aug 18, 2011 1.534 1.570 1.399 1.480 165,408 -0.15(-9.39%)
Aug 17, 2011 1.687 1.687 1.633 1.633 90,211 -0.05(-2.69%)
Aug 16, 2011 1.750 1.750 1.633 1.678 166,084 -0.07(-4.12%)
Aug 15, 2011 1.606 1.777 1.606 1.750 171,719 +0.16(+10.23%)
Aug 12, 2011 1.534 1.588 1.462 1.588 266,755 +0.07(+4.76%)
Aug 11, 2011 1.362 1.570 1.362 1.516 372,923 +0.21(+15.86%)
Aug 10, 2011 1.561 1.588 1.245 1.308 469,830 -0.27(-17.14%)
Aug 09, 2011 2.003 1.805 1.399 1.579 1,638,259 -0.10(-5.91%)
Aug 08, 2011 2.003 2.156 1.669 1.678 223,500 -0.33(-16.59%)
Aug 05, 2011 2.093 2.129 1.940 2.012 204,978 -0.04(-1.76%)
Aug 04, 2011 2.075 2.120 2.039 2.048 158,607 -0.08(-3.81%)
Aug 03, 2011 2.147 2.328 1.895 2.129 306,599 +0.00(+0.00%)
Aug 02, 2011 2.220 2.310 2.111 2.129 210,304 -0.12(-5.22%)
Aug 01, 2011 2.247 2.274 2.165 2.247 115,833 +0.05(+2.47%)
Jul 29, 2011 2.093 2.202 2.030 2.192 97,456 +0.06(+2.97%)
Jul 28, 2011 2.211 2.292 2.075 2.129 135,929 -0.07(-3.28%)
Jul 27, 2011 2.256 2.301 2.192 2.202 133,349 -0.07(-3.17%)
Jul 26, 2011 2.274 2.355 2.256 2.274 72,584 -0.01(-0.40%)
Jul 25, 2011 2.346 2.372 2.265 2.283 149,767 -0.14(-5.95%)
Jul 22, 2011 2.454 2.472 2.400 2.427 116,583 -0.05(-1.83%)
Jul 21, 2011 2.364 2.481 2.328 2.472 133,568 +0.12(+4.98%)
Jul 20, 2011 2.355 2.364 2.238 2.355 105,750 +0.01(+0.38%)
Jul 19, 2011 2.247 2.382 2.229 2.346 133,133 +0.13(+5.69%)
Jul 18, 2011 2.265 2.301 2.211 2.220 42,928 -0.05(-1.99%)
Jul 15, 2011 2.238 2.283 2.183 2.265 104,806 +0.04(+1.62%)
Jul 14, 2011 2.328 2.364 2.211 2.229 73,961 -0.09(-3.89%)
Jul 13, 2011 2.310 2.346 2.229 2.319 88,652 +0.03(+1.18%)
Jul 12, 2011 2.229 2.319 2.202 2.292 106,775 +0.06(+2.83%)
Jul 11, 2011 2.310 2.310 2.183 2.229 158,141 -0.12(-5.00%)
Jul 08, 2011 2.238 2.355 2.238 2.346 114,636 +0.04(+1.56%)
Jul 07, 2011 2.183 2.310 2.147 2.310 174,628 +0.16(+7.56%)
Jul 06, 2011 2.274 2.274 2.084 2.147 184,819 -0.13(-5.56%)
Jul 05, 2011 2.418 2.436 2.256 2.274 160,271 -0.15(-6.32%)
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.