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 (NY: GTN )

4.890 -0.220 (-4.31%)
Streaming Delayed Price Updated: 11:56 AM 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 (%)
Sep 30, 2014 7.371 7.399 7.110 7.110 817,251 -0.26(-3.55%)
Sep 29, 2014 7.263 7.547 7.263 7.371 285,853 -0.01(-0.12%)
Sep 26, 2014 7.498 7.561 7.308 7.380 484,910 -0.13(-1.68%)
Sep 25, 2014 7.642 7.714 7.389 7.507 468,412 -0.16(-2.12%)
Sep 24, 2014 7.444 7.723 7.417 7.669 635,469 +0.25(+3.41%)
Sep 23, 2014 7.570 7.579 7.308 7.417 961,642 -0.16(-2.14%)
Sep 22, 2014 7.994 7.994 7.525 7.579 892,158 -0.50(-6.15%)
Sep 19, 2014 8.120 8.174 7.922 8.075 676,473 -0.02(-0.22%)
Sep 18, 2014 8.211 8.220 8.021 8.093 326,369 -0.11(-1.32%)
Sep 17, 2014 8.057 8.229 8.057 8.202 297,419 +0.14(+1.79%)
Sep 16, 2014 8.174 8.229 8.012 8.057 422,884 -0.14(-1.76%)
Sep 15, 2014 8.193 8.283 8.102 8.202 512,562 +0.00(+0.00%)
Sep 12, 2014 8.463 8.463 8.183 8.202 394,915 -0.25(-2.99%)
Sep 11, 2014 8.229 8.526 8.220 8.454 660,535 +0.16(+1.96%)
Sep 10, 2014 8.391 8.553 8.292 8.292 392,481 -0.10(-1.18%)
Sep 09, 2014 8.580 8.644 8.355 8.391 413,232 -0.22(-2.52%)
Sep 08, 2014 8.725 8.788 8.553 8.608 241,796 -0.14(-1.65%)
Sep 05, 2014 8.887 9.014 8.734 8.752 344,950 -0.15(-1.72%)
Sep 04, 2014 9.158 9.158 8.905 8.905 816,132 -0.21(-2.28%)
Sep 03, 2014 9.113 9.230 8.968 9.113 877,475 +0.05(+0.50%)
Sep 02, 2014 8.977 9.099 8.887 9.068 354,771 +0.11(+1.21%)
Aug 29, 2014 8.932 8.959 8.959 8.959 594,952 +0.04(+0.40%)
Aug 28, 2014 9.023 9.032 8.887 8.923 671,882 -0.15(-1.69%)
Aug 27, 2014 9.059 9.185 9.023 9.077 430,020 +0.01(+0.10%)
Aug 26, 2014 9.483 9.519 9.005 9.068 952,250 -0.42(-4.38%)
Aug 25, 2014 9.501 10.09 9.347 9.483 833,252 +0.10(+1.06%)
Aug 22, 2014 9.320 9.528 9.320 9.383 272,655 +0.03(+0.29%)
Aug 21, 2014 9.420 9.573 9.302 9.356 900,168 -0.05(-0.58%)
Aug 20, 2014 9.420 9.501 9.302 9.411 551,056 -0.05(-0.48%)
Aug 19, 2014 9.546 9.762 9.402 9.456 874,045 -0.04(-0.38%)
Aug 18, 2014 9.447 9.582 9.356 9.492 629,575 +0.20(+2.14%)
Aug 15, 2014 9.519 9.564 9.275 9.293 1,253,422 -0.13(-1.34%)
Aug 14, 2014 9.762 9.795 9.212 9.420 1,832,892 -0.34(-3.51%)
Aug 13, 2014 10.21 10.21 9.753 9.762 858,813 -0.39(-3.82%)
Aug 12, 2014 10.61 10.77 10.02 10.15 651,323 -0.54(-5.06%)
Aug 11, 2014 11.01 11.07 10.63 10.69 361,751 -0.21(-1.90%)
Aug 08, 2014 10.60 10.97 10.27 10.90 733,474 +0.30(+2.81%)
Aug 07, 2014 10.49 11.03 10.13 10.60 1,265,444 -0.42(-3.85%)
Aug 06, 2014 10.65 11.18 10.61 11.03 358,211 +0.24(+2.26%)
Aug 05, 2014 11.19 11.25 10.68 10.78 476,134 -0.47(-4.17%)
Aug 04, 2014 11.16 11.31 10.95 11.25 295,021 +0.14(+1.30%)
Aug 01, 2014 10.97 11.12 10.88 11.11 380,078 +0.12(+1.07%)
Jul 31, 2014 11.04 11.15 10.80 10.99 443,311 -0.18(-1.62%)
Jul 30, 2014 11.24 11.34 11.09 11.17 237,979 +0.04(+0.32%)
Jul 29, 2014 11.17 11.36 11.10 11.13 300,706 -0.03(-0.24%)
Jul 28, 2014 11.38 11.38 10.98 11.16 427,402 -0.16(-1.43%)
Jul 25, 2014 11.42 11.45 11.13 11.32 681,373 -0.18(-1.57%)
Jul 24, 2014 11.77 12.00 11.40 11.50 607,471 +0.09(+0.79%)
Jul 23, 2014 11.63 11.65 11.40 11.41 438,645 -0.20(-1.71%)
Jul 22, 2014 11.59 11.75 11.43 11.61 358,710 +0.13(+1.10%)
Jul 21, 2014 11.44 11.57 11.25 11.49 383,768 -0.05(-0.47%)
Jul 18, 2014 11.40 11.69 11.32 11.54 480,454 +0.14(+1.27%)
Jul 17, 2014 11.31 11.76 11.25 11.40 572,444 -0.05(-0.47%)
Jul 16, 2014 11.58 11.65 11.40 11.45 432,325 -0.04(-0.31%)
Jul 15, 2014 11.82 11.88 11.43 11.49 685,123 -0.32(-2.75%)
Jul 14, 2014 11.63 11.95 11.61 11.81 578,664 +0.34(+2.99%)
Jul 11, 2014 11.49 11.73 11.31 11.47 452,302 +0.00(+0.00%)
Jul 10, 2014 11.43 11.78 11.07 11.47 618,878 -0.23(-2.00%)
Jul 09, 2014 11.59 11.86 11.52 11.70 287,563 +0.20(+1.73%)
Jul 08, 2014 11.97 11.97 11.23 11.50 704,424 -0.49(-4.06%)
Jul 07, 2014 12.35 12.43 11.93 11.99 436,412 -0.42(-3.35%)
Jul 03, 2014 12.51 12.41 12.41 12.41 432,692 +0.11(+0.88%)
Jul 02, 2014 11.93 12.33 11.93 12.30 632,576 +0.29(+2.40%)
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.