Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Gray Television (NY: GTN )

6.560 -0.090 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
May 30, 2008 3.695 3.768 3.576 3.686 305,944 -0.02(-0.50%)
May 29, 2008 3.631 3.750 3.612 3.704 164,569 +0.06(+1.51%)
May 28, 2008 3.796 3.796 3.585 3.649 332,873 -0.12(-3.16%)
May 27, 2008 3.695 3.814 3.640 3.768 170,623 +0.09(+2.49%)
May 26, 2008 3.603 3.732 3.530 3.677 0 +0.00(+0.00%)
May 23, 2008 3.603 3.732 3.530 3.677 215,699 +0.05(+1.26%)
May 22, 2008 3.475 3.667 3.447 3.631 162,112 +0.17(+4.76%)
May 21, 2008 3.686 3.686 3.447 3.466 309,215 -0.21(-5.74%)
May 20, 2008 3.713 3.787 3.612 3.677 223,791 -0.06(-1.72%)
May 19, 2008 3.787 3.814 3.658 3.741 401,751 -0.04(-0.97%)
May 16, 2008 3.796 3.796 3.677 3.777 199,280 +0.03(+0.73%)
May 15, 2008 3.732 3.832 3.649 3.750 145,983 +0.01(+0.25%)
May 14, 2008 3.832 3.851 3.713 3.741 145,292 -0.09(-2.39%)
May 13, 2008 3.942 3.942 3.704 3.832 233,699 -0.11(-2.79%)
May 12, 2008 3.622 3.942 3.594 3.942 367,449 +0.32(+8.86%)
May 09, 2008 3.805 3.897 3.585 3.622 271,639 -0.10(-2.71%)
May 08, 2008 3.851 3.851 3.631 3.722 311,513 -0.14(-3.56%)
May 07, 2008 4.273 4.291 3.851 3.860 325,132 -0.40(-9.46%)
May 06, 2008 4.071 4.318 3.997 4.263 215,842 +0.23(+5.68%)
May 05, 2008 4.080 4.208 3.961 4.034 185,222 -0.11(-2.66%)
May 02, 2008 4.318 4.318 4.144 4.144 212,506 -0.13(-3.00%)
May 01, 2008 4.300 4.318 4.199 4.273 244,046 -0.04(-0.85%)
Apr 30, 2008 4.181 4.401 4.153 4.309 335,863 +0.15(+3.52%)
Apr 29, 2008 4.282 4.337 4.117 4.162 289,226 -0.13(-2.99%)
Apr 28, 2008 4.419 4.474 4.291 4.291 167,449 -0.16(-3.51%)
Apr 25, 2008 4.584 4.648 4.355 4.447 223,117 -0.10(-2.22%)
Apr 24, 2008 4.392 4.584 4.282 4.548 277,393 +0.17(+3.98%)
Apr 23, 2008 4.465 4.465 4.309 4.373 181,097 -0.08(-1.85%)
Apr 22, 2008 4.630 4.630 4.410 4.456 212,208 -0.21(-4.52%)
Apr 21, 2008 4.859 4.969 4.639 4.667 295,359 -0.26(-5.21%)
Apr 18, 2008 5.107 5.162 4.905 4.923 347,548 -0.08(-1.65%)
Apr 17, 2008 4.923 5.162 4.850 5.006 257,937 +0.06(+1.11%)
Apr 16, 2008 4.933 4.997 4.777 4.951 259,530 +0.06(+1.31%)
Apr 15, 2008 4.997 5.034 4.703 4.887 201,757 -0.06(-1.30%)
Apr 14, 2008 4.621 5.024 4.465 4.951 361,934 +0.32(+6.93%)
Apr 11, 2008 4.878 4.914 4.566 4.630 187,380 -0.28(-5.78%)
Apr 10, 2008 5.043 5.144 4.878 4.914 115,722 -0.17(-3.25%)
Apr 09, 2008 5.034 5.180 4.942 5.079 201,778 +0.06(+1.28%)
Apr 08, 2008 5.144 5.199 4.960 5.015 171,238 -0.19(-3.70%)
Apr 07, 2008 5.226 5.235 4.933 5.208 183,236 +0.01(+0.18%)
Apr 04, 2008 5.272 5.437 5.162 5.199 141,557 -0.09(-1.73%)
Apr 03, 2008 5.327 5.391 5.134 5.290 170,802 -0.08(-1.54%)
Apr 02, 2008 5.437 5.501 5.079 5.373 287,070 -0.13(-2.33%)
Apr 01, 2008 5.327 5.547 5.199 5.501 427,660 +0.28(+5.45%)
Mar 31, 2008 4.988 5.235 4.951 5.217 248,023 +0.23(+4.60%)
Mar 28, 2008 5.391 5.391 4.960 4.988 149,097 -0.39(-7.17%)
Mar 27, 2008 5.519 5.574 5.354 5.373 128,374 -0.12(-2.17%)
Mar 26, 2008 5.602 5.657 5.299 5.492 212,466 -0.17(-3.07%)
Mar 25, 2008 5.895 5.978 5.620 5.666 214,102 -0.30(-5.07%)
Mar 24, 2008 5.538 6.070 5.400 5.969 543,164 +0.50(+9.05%)
Mar 21, 2008 5.199 5.776 5.199 5.474 1,258,132 +0.00(+0.00%)
Mar 20, 2008 5.199 5.776 5.199 5.474 1,258,132 +0.12(+2.23%)
Mar 19, 2008 5.354 5.785 5.208 5.354 635,673 -0.05(-0.85%)
Mar 18, 2008 4.804 5.519 4.694 5.400 486,339 +0.72(+15.26%)
Mar 17, 2008 4.493 4.841 4.428 4.685 227,100 +0.08(+1.79%)
Mar 14, 2008 4.630 4.923 4.328 4.603 389,595 -0.03(-0.59%)
Mar 13, 2008 4.493 4.685 4.373 4.630 672,848 +0.10(+2.23%)
Mar 12, 2008 4.593 4.676 4.493 4.529 433,681 -0.02(-0.40%)
Mar 11, 2008 4.648 4.878 4.529 4.548 433,223 +0.04(+0.81%)
Mar 10, 2008 4.575 4.658 4.502 4.511 208,213 -0.04(-0.81%)
Mar 07, 2008 4.566 4.694 4.300 4.548 799,041 -0.08(-1.78%)
Mar 06, 2008 5.134 5.199 4.620 4.630 503,245 -0.50(-9.66%)
Mar 05, 2008 5.400 5.400 5.070 5.125 441,185 -0.28(-5.09%)
Mar 04, 2008 5.373 5.556 5.098 5.400 1,313,787 -0.04(-0.67%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.