Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

8.100 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Mar 31, 2014 8.280 8.500 8.280 8.480 1,100 +0.41(+5.08%)
Mar 28, 2014 8.010 8.200 7.930 8.070 900 +0.22(+2.83%)
Mar 27, 2014 7.710 7.848 7.700 7.848 4,800 -0.14(-1.78%)
Mar 26, 2014 8.010 8.010 7.990 7.990 2,404 -0.46(-5.44%)
Mar 25, 2014 8.420 8.450 8.420 8.450 2,196 +0.03(+0.36%)
Mar 24, 2014 8.900 8.900 8.420 8.420 2,313 -0.39(-4.43%)
Mar 21, 2014 8.400 9.150 8.246 8.810 10,752 +0.69(+8.50%)
Mar 20, 2014 8.100 8.250 8.100 8.120 1,651 +0.13(+1.64%)
Mar 18, 2014 7.989 7.989 7.989 7.989 0 +0.39(+5.12%)
Mar 17, 2014 8.140 8.210 7.400 7.600 3,334 -1.08(-12.44%)
Mar 14, 2014 8.680 8.680 8.680 8.680 100 +0.08(+0.93%)
Mar 13, 2014 8.590 8.600 8.372 8.600 2,211 -0.55(-6.01%)
Mar 12, 2014 8.650 9.150 8.640 9.150 1,058 +0.29(+3.27%)
Mar 11, 2014 9.210 9.210 8.860 8.860 1,427 -0.54(-5.74%)
Mar 10, 2014 9.840 9.840 9.300 9.400 3,500 -0.22(-2.29%)
Mar 07, 2014 9.940 9.940 9.620 9.620 600 -0.08(-0.82%)
Mar 06, 2014 10.00 10.00 9.700 9.700 400 -0.33(-3.29%)
Mar 05, 2014 10.00 10.11 10.00 10.03 3,700 +0.25(+2.56%)
Mar 04, 2014 9.280 10.05 9.280 9.780 3,545 +0.68(+7.47%)
Mar 03, 2014 9.780 9.780 9.060 9.100 2,909 -0.65(-6.67%)
Feb 28, 2014 9.750 9.750 9.750 9.750 210 +0.09(+0.93%)
Feb 27, 2014 9.660 9.660 9.660 9.660 100 +0.15(+1.58%)
Feb 26, 2014 9.510 9.510 9.510 9.510 500 -0.33(-3.35%)
Feb 25, 2014 9.840 9.840 9.840 9.840 100 +0.00(+0.00%)
Feb 24, 2014 9.860 9.890 9.840 9.840 1,473 +0.13(+1.34%)
Feb 21, 2014 9.610 9.710 9.430 9.710 1,575 +0.22(+2.32%)
Feb 20, 2014 9.080 9.490 9.080 9.490 4,300 +0.65(+7.35%)
Feb 19, 2014 8.890 9.050 8.670 8.840 4,659 -0.08(-0.90%)
Feb 18, 2014 9.000 9.010 8.920 8.920 2,537 -0.03(-0.34%)
Feb 14, 2014 8.740 8.950 8.950 8.950 1,800 +0.21(+2.40%)
Feb 13, 2014 8.540 8.820 8.410 8.740 20,718 +0.28(+3.31%)
Feb 12, 2014 8.024 8.510 8.024 8.460 3,411 -0.09(-1.05%)
Feb 11, 2014 8.710 8.710 8.530 8.550 2,200 -0.28(-3.17%)
Feb 10, 2014 8.830 8.870 8.830 8.830 922 -0.11(-1.23%)
Feb 07, 2014 9.190 9.220 8.660 8.940 15,488 -0.71(-7.36%)
Feb 06, 2014 9.200 9.650 9.200 9.650 1,900 +0.45(+4.89%)
Feb 05, 2014 8.900 9.200 8.710 9.200 4,284 -0.09(-0.97%)
Feb 03, 2014 9.290 9.290 9.290 9.290 0 +0.00(+0.00%)
Jan 31, 2014 9.200 9.290 9.200 9.290 828 +0.09(+0.98%)
Jan 30, 2014 9.050 9.200 9.050 9.200 255 +0.24(+2.68%)
Jan 29, 2014 8.760 8.960 8.760 8.960 410 -0.12(-1.32%)
Jan 28, 2014 8.850 9.080 8.850 9.080 515 +0.15(+1.68%)
Jan 24, 2014 9.000 8.930 8.930 8.930 1,100 -0.30(-3.25%)
Jan 23, 2014 9.500 9.500 9.170 9.230 7,124 -0.26(-2.74%)
Jan 22, 2014 9.020 9.490 8.980 9.490 13,953 +0.33(+3.60%)
Jan 21, 2014 9.700 9.700 9.021 9.160 2,080 -0.59(-6.05%)
Jan 17, 2014 9.750 9.750 9.750 9.750 1,100 -0.31(-3.08%)
Jan 16, 2014 9.866 10.07 9.866 10.06 317 +0.05(+0.50%)
Jan 15, 2014 9.990 10.06 9.990 10.01 3,010 -0.92(-8.42%)
Jan 14, 2014 10.90 10.93 10.89 10.93 1,176 +0.31(+2.92%)
Jan 13, 2014 11.80 11.80 10.62 10.62 1,066 -0.84(-7.33%)
Jan 10, 2014 11.20 11.46 11.09 11.46 1,580 +0.36(+3.24%)
Jan 09, 2014 11.35 11.37 10.72 11.10 3,704 -0.69(-5.85%)
Jan 08, 2014 11.78 11.79 11.66 11.79 2,200 -0.11(-0.92%)
Jan 07, 2014 12.10 12.10 11.61 11.90 2,481 +0.06(+0.52%)
Jan 06, 2014 12.12 12.15 11.84 11.84 900 -0.72(-5.75%)
Jan 03, 2014 12.56 12.56 12.56 12.56 28 +0.00(+0.00%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.