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 (NY: GTN )

5.290 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Feb 28, 2003 8.710 8.893 8.692 8.838 33,702 +0.13(+1.47%)
Feb 27, 2003 8.646 8.728 8.618 8.710 148,770 +0.15(+1.71%)
Feb 26, 2003 8.600 8.618 8.527 8.563 26,940 -0.06(-0.64%)
Feb 25, 2003 8.573 8.655 8.435 8.618 336,914 +0.05(+0.53%)
Feb 24, 2003 8.719 8.802 8.573 8.573 85,619 -0.15(-1.68%)
Feb 21, 2003 8.738 8.756 8.664 8.719 76,348 -0.04(-0.42%)
Feb 20, 2003 8.701 8.802 8.655 8.756 52,462 +0.05(+0.53%)
Feb 19, 2003 8.756 8.875 8.710 8.710 80,056 -0.05(-0.52%)
Feb 18, 2003 8.536 8.756 8.536 8.756 68,168 +0.23(+2.69%)
Feb 14, 2003 8.389 8.545 8.389 8.527 39,592 +0.14(+1.64%)
Feb 13, 2003 8.527 8.527 8.160 8.389 99,689 -0.14(-1.61%)
Feb 12, 2003 8.637 8.692 8.527 8.527 95,762 -0.16(-1.80%)
Feb 11, 2003 8.912 8.912 8.481 8.683 77,439 -0.28(-3.07%)
Feb 10, 2003 8.948 9.031 8.893 8.958 50,826 -0.01(-0.10%)
Feb 07, 2003 8.967 8.985 8.903 8.967 9,816 +0.05(+0.51%)
Feb 06, 2003 9.113 9.113 8.857 8.921 43,954 -0.17(-1.82%)
Feb 05, 2003 9.168 9.233 9.031 9.086 46,572 -0.06(-0.70%)
Feb 04, 2003 9.178 9.214 9.150 9.150 23,340 -0.04(-0.40%)
Feb 03, 2003 9.168 9.242 9.123 9.187 47,336 -0.03(-0.30%)
Jan 31, 2003 9.168 9.251 9.104 9.214 27,049 +0.06(+0.70%)
Jan 30, 2003 9.361 9.361 9.040 9.150 84,637 -0.21(-2.25%)
Jan 29, 2003 9.260 9.379 9.260 9.361 47,663 +0.03(+0.29%)
Jan 28, 2003 9.315 9.379 9.260 9.334 60,860 +0.00(+0.00%)
Jan 27, 2003 9.398 9.398 9.260 9.334 58,461 -0.06(-0.68%)
Jan 24, 2003 9.324 9.398 9.242 9.398 186,290 +0.07(+0.79%)
Jan 23, 2003 9.306 9.324 9.077 9.324 18,650 +0.00(+0.00%)
Jan 22, 2003 9.297 9.389 9.242 9.324 214,539 +0.02(+0.20%)
Jan 21, 2003 9.306 9.334 9.260 9.306 161,204 +0.01(+0.10%)
Jan 17, 2003 9.214 9.297 9.205 9.297 107,106 +0.04(+0.40%)
Jan 16, 2003 9.334 9.334 9.242 9.260 102,525 -0.09(-0.98%)
Jan 15, 2003 9.049 9.425 9.049 9.352 205,159 +0.30(+3.34%)
Jan 14, 2003 9.077 9.095 9.031 9.049 50,717 -0.03(-0.30%)
Jan 13, 2003 9.123 9.123 9.022 9.077 43,845 +0.00(+0.00%)
Jan 10, 2003 9.031 9.123 8.985 9.077 58,788 +0.09(+1.02%)
Jan 09, 2003 8.985 9.058 8.976 8.985 189,889 +0.03(+0.31%)
Jan 08, 2003 8.939 9.077 8.939 8.958 193,270 +0.02(+0.21%)
Jan 07, 2003 8.939 8.958 8.921 8.939 194,034 +0.00(+0.00%)
Jan 06, 2003 8.893 8.939 8.866 8.939 85,946 +0.05(+0.52%)
Jan 03, 2003 8.802 8.939 8.802 8.893 97,726 +0.09(+1.04%)
Jan 02, 2003 8.985 8.985 8.719 8.802 154,551 -0.14(-1.54%)
Dec 31, 2002 8.829 8.967 8.829 8.939 354,366 +0.09(+1.04%)
Dec 30, 2002 9.095 9.141 8.811 8.848 340,950 -0.20(-2.23%)
Dec 27, 2002 9.123 9.123 8.939 9.049 206,031 -0.06(-0.70%)
Dec 26, 2002 9.168 9.168 8.985 9.113 50,390 -0.04(-0.40%)
Dec 24, 2002 9.123 9.168 9.077 9.150 153,787 -0.02(-0.20%)
Dec 23, 2002 8.939 9.168 8.939 9.168 69,040 +0.20(+2.25%)
Dec 20, 2002 8.756 9.068 8.710 8.967 126,629 +0.21(+2.41%)
Dec 19, 2002 8.710 8.802 8.683 8.756 145,062 +0.05(+0.53%)
Dec 18, 2002 8.738 8.802 8.664 8.710 527,895 -0.07(-0.84%)
Dec 17, 2002 8.802 8.875 8.710 8.783 122,593 -0.06(-0.62%)
Dec 16, 2002 8.921 8.939 8.802 8.838 76,893 -0.08(-0.93%)
Dec 13, 2002 8.939 8.948 8.912 8.921 12,979 -0.02(-0.21%)
Dec 12, 2002 9.168 9.168 8.939 8.939 390,577 -0.23(-2.50%)
Dec 11, 2002 9.233 9.260 9.095 9.168 40,028 -0.16(-1.67%)
Dec 10, 2002 9.168 9.324 9.058 9.324 69,258 +0.13(+1.40%)
Dec 09, 2002 9.334 9.334 9.077 9.196 158,913 -0.17(-1.86%)
Dec 06, 2002 8.994 9.489 8.903 9.370 148,879 +0.38(+4.18%)
Dec 05, 2002 9.003 9.068 8.939 8.994 200,796 +0.01(+0.10%)
Dec 04, 2002 9.031 9.178 8.710 8.985 189,671 -0.03(-0.31%)
Dec 03, 2002 9.168 9.168 8.985 9.013 152,696 -0.20(-2.19%)
Dec 02, 2002 9.279 9.434 9.187 9.214 247,696 -0.06(-0.69%)
Nov 29, 2002 9.306 9.352 9.214 9.279 112,123 -0.03(-0.30%)
Nov 27, 2002 9.398 9.398 9.242 9.306 663,250 -0.11(-1.17%)
Nov 26, 2002 9.297 9.416 9.095 9.416 145,280 +0.16(+1.68%)
Nov 25, 2002 9.058 9.343 8.893 9.260 162,295 +0.17(+1.81%)
Nov 22, 2002 8.664 9.361 8.664 9.095 261,657 +0.43(+4.97%)
Nov 21, 2002 8.573 8.756 8.527 8.664 204,504 +0.09(+1.07%)
Nov 20, 2002 8.453 8.738 8.398 8.573 428,533 +0.14(+1.63%)
Nov 19, 2002 8.408 8.481 8.252 8.435 77,657 +0.07(+0.88%)
Nov 18, 2002 8.297 8.426 8.252 8.362 286,524 +0.11(+1.33%)
Nov 15, 2002 7.931 8.389 7.903 8.252 161,640 +0.23(+2.86%)
Nov 14, 2002 7.977 8.022 7.931 8.022 129,901 +0.14(+1.74%)
Nov 13, 2002 7.885 7.894 7.793 7.885 446,202 -0.04(-0.46%)
Nov 12, 2002 8.114 8.114 7.747 7.922 585,920 +0.17(+2.25%)
Nov 11, 2002 7.610 7.793 7.592 7.747 288,815 +0.14(+1.81%)
Nov 08, 2002 7.683 7.747 7.564 7.610 587,992 -0.09(-1.19%)
Nov 07, 2002 7.711 7.757 7.656 7.702 119,648 +0.00(+0.00%)
Nov 06, 2002 7.747 7.885 7.656 7.702 265,910 +0.00(+0.00%)
Nov 05, 2002 7.775 7.784 7.628 7.702 189,780 -0.06(-0.71%)
Nov 04, 2002 8.068 8.068 7.720 7.757 135,245 -0.32(-3.97%)
Nov 01, 2002 8.068 8.114 7.995 8.077 166,439 -0.04(-0.45%)
Oct 31, 2002 7.958 8.160 7.949 8.114 304,194 +0.16(+1.96%)
Oct 30, 2002 7.674 7.977 7.656 7.958 482,195 +0.33(+4.33%)
Oct 29, 2002 7.656 7.784 7.610 7.628 470,633 +0.06(+0.85%)
Oct 28, 2002 8.261 8.527 7.564 7.564 884,660 -0.59(-7.20%)
Oct 25, 2002 7.775 8.206 7.702 8.151 707,205 +0.32(+4.10%)
Oct 24, 2002 7.747 7.867 7.656 7.830 308,775 +0.15(+1.91%)
Oct 23, 2002 7.637 7.784 7.628 7.683 948,793 +0.08(+1.09%)
Oct 22, 2002 7.582 7.610 7.564 7.601 353,929 +0.02(+0.24%)
Oct 21, 2002 7.592 7.647 7.564 7.582 190,325 +0.02(+0.24%)
Oct 18, 2002 7.592 7.683 7.564 7.564 565,960 -0.02(-0.24%)
Oct 17, 2002 7.610 7.720 7.564 7.582 6,890,887 -0.01(-0.12%)
Oct 16, 2002 7.747 7.757 7.582 7.592 202,650 -0.39(-4.83%)
Oct 15, 2002 8.343 8.618 7.977 7.977 545,346 -0.28(-3.44%)
Oct 14, 2002 7.885 8.261 7.857 8.261 79,075 +0.39(+4.89%)
Oct 11, 2002 7.518 7.885 7.426 7.876 60,206 +0.36(+4.76%)
Oct 10, 2002 7.518 7.518 7.289 7.518 49,081 +0.00(+0.00%)
Oct 09, 2002 7.931 7.931 7.518 7.518 47,117 -0.37(-4.65%)
Oct 08, 2002 9.077 9.168 7.802 7.885 84,310 -1.28(-14.00%)
Oct 07, 2002 9.205 9.214 9.132 9.168 2,944 -0.04(-0.40%)
Oct 04, 2002 9.352 9.352 9.159 9.205 9,489 -0.23(-2.43%)
Oct 03, 2002 9.489 9.489 9.398 9.434 3,926 -0.06(-0.58%)
Oct 02, 2002 9.673 9.673 9.489 9.489 5,453 -0.23(-2.36%)
Oct 01, 2002 9.994 10.04 9.719 9.719 21,268 -0.32(-3.20%)
Sep 30, 2002 10.59 10.59 9.902 10.04 94,890 -0.50(-4.78%)
Sep 27, 2002 10.18 10.54 10.09 10.54 24,104 +0.37(+3.60%)
Sep 26, 2002 10.18 10.18 10.18 10.18 763 -0.05(-0.45%)
Sep 25, 2002 10.09 10.22 10.09 10.22 7,962 +0.09(+0.91%)
Sep 24, 2002 10.22 10.22 10.04 10.13 1,330,645 +0.05(+0.46%)
Sep 23, 2002 9.994 10.13 9.994 10.09 5,453 +0.10(+1.01%)
Sep 20, 2002 9.902 9.984 9.902 9.984 6,544 +0.13(+1.30%)
Sep 19, 2002 9.856 9.856 9.856 9.856 0 +0.00(+0.00%)
Sep 18, 2002 9.856 9.856 9.856 9.856 0 +0.00(+0.00%)
Sep 17, 2002 9.856 9.856 9.856 9.856 0 +0.00(+0.00%)
Sep 16, 2002 9.856 9.856 9.856 9.856 0 +0.00(+0.00%)
Sep 13, 2002 9.856 9.856 9.856 9.856 654 -0.05(-0.46%)
Sep 12, 2002 9.902 9.902 9.902 9.902 2,181 +0.05(+0.47%)
Sep 11, 2002 10.02 10.02 9.856 9.856 490,811 -0.18(-1.83%)
Sep 10, 2002 10.27 10.27 10.04 10.04 11,015 -0.25(-2.41%)
Sep 09, 2002 10.28 10.29 10.22 10.29 2,944 +0.00(+0.00%)
Sep 06, 2002 10.27 10.29 10.27 10.29 1,963 +0.06(+0.54%)
Sep 05, 2002 10.23 10.23 10.23 10.23 109 +0.00(+0.00%)
Sep 04, 2002 10.27 10.36 10.22 10.23 7,743 -0.08(-0.80%)
Sep 03, 2002 10.73 10.73 10.31 10.31 24,649 -0.46(-4.26%)
Aug 30, 2002 10.13 10.77 10.13 10.77 34,793 +10.64(+8292.87%)
May 27, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
May 24, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
May 23, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
May 22, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
May 21, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
May 20, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
May 17, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
May 16, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
May 15, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
May 14, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
May 13, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
May 10, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
May 09, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
May 08, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
May 07, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
May 06, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
May 03, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
May 02, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
May 01, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Apr 30, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Apr 29, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Apr 26, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Apr 25, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Apr 24, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Apr 23, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Apr 22, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Apr 19, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Apr 18, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Apr 17, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Apr 16, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Apr 15, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Apr 12, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Apr 11, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Apr 10, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Apr 09, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Apr 08, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Apr 05, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Apr 04, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Apr 03, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Apr 02, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Apr 01, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Mar 29, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Mar 28, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Mar 27, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Mar 26, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Mar 25, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Mar 22, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Mar 21, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Mar 20, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Mar 19, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Mar 18, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Mar 15, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Mar 14, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Mar 13, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Mar 12, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Mar 11, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Mar 08, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Mar 07, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Mar 06, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Mar 05, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Mar 04, 2002 0.1284 0.1284 0.1284 0.1284 0 +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.