Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gray Television Inc Cl A (NY: GTN-A )

7.740 +0.040 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
May 24, 2011 2.670 2.670 2.350 2.510 12,895 -0.04(-1.57%)
May 20, 2011 2.540 2.550 2.550 2.550 500 +0.08(+3.24%)
May 19, 2011 2.350 2.550 2.350 2.470 10,414 +0.18(+7.86%)
May 18, 2011 2.180 2.290 2.180 2.290 1,400 +0.10(+4.57%)
May 17, 2011 2.030 2.190 2.030 2.190 828 +0.03(+1.39%)
May 16, 2011 2.150 2.160 2.150 2.160 2,800 -0.08(-3.57%)
May 12, 2011 2.240 2.240 2.240 2.240 0 -0.14(-5.88%)
May 11, 2011 2.300 2.410 2.270 2.380 5,500 +0.12(+5.31%)
May 10, 2011 2.210 2.260 2.210 2.260 200 +0.06(+2.73%)
May 06, 2011 2.290 2.200 2.200 2.200 300 +0.02(+0.92%)
May 05, 2011 2.190 2.230 2.120 2.180 600 -0.08(-3.54%)
May 04, 2011 2.150 2.260 2.150 2.260 1,050 +0.04(+1.80%)
May 03, 2011 2.300 2.300 2.220 2.220 500 -0.15(-6.33%)
May 02, 2011 2.280 2.370 2.280 2.370 2,100 -0.09(-3.66%)
Apr 29, 2011 2.370 2.460 2.370 2.460 3,900 +0.13(+5.58%)
Apr 28, 2011 2.320 2.330 2.320 2.330 900 -0.03(-1.27%)
Apr 27, 2011 2.360 2.360 2.360 2.360 600 +0.05(+2.16%)
Apr 26, 2011 2.250 2.330 2.250 2.310 10,475 +0.08(+3.59%)
Apr 25, 2011 2.220 2.230 2.170 2.230 1,500 +0.03(+1.36%)
Apr 21, 2011 2.090 2.250 2.090 2.200 13,346 +0.13(+6.28%)
Apr 20, 2011 1.930 2.070 1.930 2.070 600 +0.12(+6.15%)
Apr 18, 2011 1.950 1.950 1.950 1.950 0 -0.14(-6.70%)
Apr 15, 2011 2.070 2.090 2.000 2.090 10,326 +0.17(+8.85%)
Apr 14, 2011 1.890 1.920 1.880 1.920 900 -0.04(-2.04%)
Apr 13, 2011 2.000 2.000 1.960 1.960 600 +0.01(+0.51%)
Apr 11, 2011 1.950 1.950 1.950 1.950 0 -0.14(-6.70%)
Apr 07, 2011 2.090 2.090 2.090 2.090 0 +0.00(+0.00%)
Apr 06, 2011 2.090 2.090 2.070 2.090 2,300 +0.05(+2.45%)
Apr 05, 2011 1.990 2.040 1.990 2.040 2,200 +0.07(+3.55%)
Apr 04, 2011 1.960 2.167 1.920 1.970 5,175 +0.00(+0.00%)
Apr 01, 2011 1.980 1.980 1.950 1.970 7,700 +0.03(+1.55%)
Mar 31, 2011 1.990 1.990 1.940 1.940 200 -0.08(-3.96%)
Mar 29, 2011 2.020 2.020 2.020 2.020 0 +0.00(+0.00%)
Mar 28, 2011 2.020 2.020 2.020 2.020 100 -0.01(-0.49%)
Mar 25, 2011 2.020 2.040 2.020 2.030 1,200 +0.06(+3.05%)
Mar 21, 2011 1.970 1.970 1.970 1.970 0 +0.08(+4.23%)
Mar 18, 2011 1.890 1.890 1.890 1.890 100 +0.03(+1.61%)
Mar 17, 2011 2.000 2.000 1.860 1.860 2,400 -0.14(-7.00%)
Mar 16, 2011 2.000 2.000 2.000 2.000 200 +0.02(+1.01%)
Mar 15, 2011 1.980 2.080 1.980 1.980 1,900 -0.10(-4.81%)
Mar 14, 2011 2.140 2.140 2.030 2.080 6,100 -0.05(-2.35%)
Mar 11, 2011 2.000 2.130 1.890 2.130 7,300 -0.07(-3.18%)
Mar 10, 2011 2.000 2.200 1.970 2.200 4,400 -0.02(-0.90%)
Mar 09, 2011 2.140 2.270 2.140 2.220 1,346 +0.05(+2.30%)
Mar 07, 2011 2.170 2.170 2.170 2.170 0 -0.09(-3.98%)
Mar 04, 2011 2.260 2.260 2.260 2.260 400 +0.00(+0.00%)
Mar 03, 2011 2.150 2.260 2.110 2.260 7,900 +0.13(+6.10%)
Mar 02, 2011 2.050 2.140 2.050 2.130 2,100 +0.04(+1.91%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.