Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 )

7.970 +0.290 (+3.78%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 28, 2010 2.750 2.900 2.900 2.900 200 -0.01(-0.34%)
May 27, 2010 2.940 2.960 2.770 2.910 1,000 +0.22(+8.18%)
May 26, 2010 2.850 2.850 2.690 2.690 200 -0.03(-1.10%)
May 24, 2010 2.710 2.720 2.720 2.720 400 +0.06(+2.26%)
May 21, 2010 2.520 2.740 2.520 2.660 2,029 -0.05(-1.85%)
May 20, 2010 2.770 2.770 2.709 2.710 4,600 -0.30(-9.97%)
May 19, 2010 3.250 3.250 2.980 3.010 2,900 -0.31(-9.34%)
May 18, 2010 3.400 3.400 3.240 3.320 100 -0.03(-0.90%)
May 17, 2010 3.390 3.420 3.350 3.350 1,100 +0.06(+1.82%)
May 14, 2010 3.290 3.410 3.290 3.290 400 -0.38(-10.35%)
May 13, 2010 3.570 3.740 3.570 3.670 400 +0.18(+5.16%)
May 12, 2010 3.470 3.500 3.470 3.490 300 +0.09(+2.65%)
May 11, 2010 3.450 3.450 3.400 3.400 1,800 -0.03(-0.87%)
May 10, 2010 3.730 3.730 3.400 3.430 12,900 +0.03(+0.88%)
May 07, 2010 3.380 3.430 3.350 3.400 2,000 +0.06(+1.80%)
May 06, 2010 3.620 3.660 3.200 3.340 4,100 -0.52(-13.52%)
May 04, 2010 3.862 3.862 3.862 3.862 0 -0.09(-2.23%)
May 03, 2010 3.550 4.000 3.530 3.950 7,695 +0.28(+7.63%)
Apr 30, 2010 3.630 3.770 3.500 3.670 3,200 -0.18(-4.68%)
Apr 29, 2010 3.700 3.850 3.700 3.850 300 +0.00(+0.00%)
Apr 28, 2010 3.810 3.850 3.810 3.850 200 -0.15(-3.75%)
Apr 27, 2010 4.200 4.200 3.850 4.000 1,900 -0.20(-4.76%)
Apr 26, 2010 4.320 4.730 4.160 4.200 9,429 -0.12(-2.78%)
Apr 23, 2010 3.950 4.460 3.900 4.320 18,951 +0.42(+10.77%)
Apr 22, 2010 3.650 3.920 3.650 3.900 9,900 +0.20(+5.41%)
Apr 21, 2010 3.300 3.710 3.300 3.700 151 +0.40(+12.12%)
Apr 20, 2010 3.350 3.350 3.300 3.300 100 -0.02(-0.60%)
Apr 19, 2010 3.320 3.320 3.320 3.320 300 -0.08(-2.35%)
Apr 15, 2010 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Apr 14, 2010 3.090 3.400 2.920 3.400 2,776 +0.28(+8.97%)
Apr 13, 2010 3.000 3.120 3.000 3.120 500 +0.04(+1.30%)
Apr 12, 2010 3.050 3.130 3.050 3.080 1,900 +0.10(+3.36%)
Apr 09, 2010 2.840 2.980 2.750 2.980 5,500 +0.23(+8.36%)
Apr 08, 2010 2.740 2.750 2.710 2.750 2,841 +0.04(+1.48%)
Apr 06, 2010 2.710 2.710 2.710 2.710 0 +0.25(+10.16%)
Apr 05, 2010 2.540 2.570 2.460 2.460 3,679 +0.00(+0.00%)
Apr 01, 2010 2.460 2.460 2.460 2.460 100 +0.11(+4.68%)
Mar 31, 2010 2.510 2.620 2.350 2.350 4,800 -0.22(-8.56%)
Mar 30, 2010 2.560 2.570 2.560 2.570 2,500 +0.07(+2.80%)
Mar 29, 2010 2.500 2.500 2.500 2.500 100 +0.00(+0.00%)
Mar 25, 2010 2.500 2.500 2.500 2.500 0 -0.07(-2.72%)
Mar 23, 2010 2.570 2.570 2.570 2.570 0 +0.08(+3.21%)
Mar 22, 2010 2.840 2.840 2.340 2.490 3,700 -0.35(-12.32%)
Mar 19, 2010 2.500 2.880 2.500 2.840 11,095 +0.34(+13.60%)
Mar 16, 2010 2.500 2.500 2.500 2.500 0 -0.05(-1.96%)
Mar 15, 2010 2.760 2.760 2.550 2.550 900 -0.16(-5.90%)
Mar 12, 2010 2.540 2.870 2.540 2.710 8,276 +0.05(+1.88%)
Mar 11, 2010 2.670 2.670 2.660 2.660 600 +0.16(+6.40%)
Mar 10, 2010 2.130 2.510 2.090 2.500 1,900 +0.39(+18.48%)
Mar 09, 2010 2.140 2.200 1.950 2.110 6,250 -0.06(-2.76%)
Mar 08, 2010 2.160 2.210 2.150 2.170 1,500 -0.01(-0.46%)
Mar 05, 2010 2.180 2.210 2.090 2.180 2,658 -0.03(-1.36%)
Mar 04, 2010 2.230 2.250 2.210 2.210 3,400 +0.03(+1.38%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.