Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

8.040 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 31, 2006 6.740 6.740 6.700 6.700 700 +0.05(+0.75%)
May 30, 2006 6.860 6.860 6.650 6.650 1,700 -0.25(-3.62%)
May 26, 2006 6.810 6.900 6.700 6.900 5,200 +0.08(+1.17%)
May 25, 2006 6.610 6.820 6.610 6.820 3,800 +0.25(+3.81%)
May 24, 2006 6.800 6.800 6.510 6.570 2,000 -0.44(-6.28%)
May 23, 2006 7.010 7.010 7.010 7.010 0 +0.00(+0.00%)
May 22, 2006 7.010 7.010 7.010 7.010 0 +0.00(+0.00%)
May 19, 2006 7.100 7.100 6.910 7.010 3,300 -0.13(-1.82%)
May 18, 2006 7.140 7.140 7.140 7.140 200 +0.09(+1.28%)
May 17, 2006 7.050 7.050 7.050 7.050 100 +0.03(+0.43%)
May 16, 2006 7.180 7.190 7.000 7.020 4,600 -0.16(-2.23%)
May 15, 2006 7.200 7.210 7.020 7.180 13,100 -0.12(-1.64%)
May 12, 2006 7.400 7.420 7.300 7.300 15,000 -0.10(-1.35%)
May 11, 2006 7.670 7.670 7.250 7.400 32,700 -0.37(-4.76%)
May 10, 2006 7.810 7.810 7.770 7.770 1,400 -0.03(-0.38%)
May 09, 2006 7.800 7.800 7.800 7.800 0 +0.00(+0.00%)
May 08, 2006 7.800 7.800 7.800 7.800 100 -0.05(-0.64%)
May 05, 2006 7.810 7.850 7.810 7.850 1,800 +0.04(+0.51%)
May 04, 2006 7.780 7.810 7.780 7.810 2,900 +0.11(+1.43%)
May 03, 2006 7.550 7.700 7.520 7.700 12,300 +0.12(+1.62%)
May 02, 2006 7.540 7.577 7.480 7.577 11,300 +0.02(+0.22%)
May 01, 2006 7.560 7.560 7.560 7.560 0 +0.00(+0.00%)
Apr 28, 2006 7.560 7.560 7.560 7.560 0 -0.25(-3.20%)
Apr 27, 2006 7.810 7.810 7.810 7.810 0 +0.00(+0.00%)
Apr 26, 2006 7.750 7.810 7.750 7.810 1,800 -0.04(-0.51%)
Apr 25, 2006 7.740 7.850 7.600 7.850 2,500 +0.05(+0.64%)
Apr 24, 2006 7.760 7.800 7.760 7.800 1,500 -0.05(-0.64%)
Apr 21, 2006 7.970 7.970 7.850 7.850 204,600 -0.10(-1.26%)
Apr 20, 2006 7.900 7.950 7.900 7.950 4,300 -0.01(-0.13%)
Apr 19, 2006 7.880 7.960 7.880 7.960 200 +0.04(+0.51%)
Apr 18, 2006 7.800 8.000 7.710 7.920 4,900 +0.02(+0.25%)
Apr 17, 2006 8.000 8.220 7.850 7.900 7,300 -0.17(-2.11%)
Apr 13, 2006 8.050 8.080 7.930 8.070 52,100 +0.02(+0.25%)
Apr 12, 2006 8.050 8.050 8.050 8.050 2,300 -0.03(-0.37%)
Apr 11, 2006 8.000 8.080 7.980 8.080 2,800 +0.07(+0.87%)
Apr 10, 2006 8.010 8.010 8.010 8.010 3,500 +0.01(+0.12%)
Apr 07, 2006 8.190 8.200 8.000 8.000 13,800 -0.19(-2.32%)
Apr 06, 2006 8.180 8.190 8.180 8.190 600 +0.17(+2.12%)
Apr 05, 2006 7.950 8.020 7.910 8.020 900 +0.02(+0.25%)
Apr 04, 2006 7.960 8.120 7.960 8.000 2,000 +0.00(+0.00%)
Apr 03, 2006 8.140 8.200 8.000 8.000 1,000 -0.06(-0.74%)
Mar 31, 2006 7.950 8.220 7.950 8.060 4,500 +0.03(+0.37%)
Mar 30, 2006 8.000 8.030 8.000 8.030 200 -0.04(-0.50%)
Mar 29, 2006 8.100 8.330 8.060 8.070 4,600 -0.08(-0.98%)
Mar 28, 2006 8.200 8.250 8.040 8.150 2,400 +0.05(+0.62%)
Mar 27, 2006 8.100 8.200 8.100 8.100 3,100 +0.09(+1.12%)
Mar 24, 2006 8.000 8.010 8.000 8.010 500 +0.47(+6.23%)
Mar 21, 2006 7.540 7.540 7.540 7.540 700 -0.12(-1.57%)
Mar 20, 2006 7.700 7.710 7.660 7.660 1,000 -0.05(-0.65%)
Mar 17, 2006 7.650 7.710 7.650 7.710 5,600 +0.04(+0.52%)
Mar 16, 2006 7.670 7.670 7.670 7.670 1,000 +0.00(+0.00%)
Mar 15, 2006 7.670 7.670 7.670 7.670 900 -0.09(-1.16%)
Mar 14, 2006 7.810 7.810 7.760 7.760 700 -0.15(-1.90%)
Mar 13, 2006 7.810 7.910 7.810 7.910 500 +0.09(+1.15%)
Mar 10, 2006 7.820 7.820 7.820 7.820 0 +0.00(+0.00%)
Mar 09, 2006 7.820 7.820 7.820 7.820 200 -0.14(-1.76%)
Mar 08, 2006 7.950 7.960 7.950 7.960 1,200 +0.08(+1.02%)
Mar 07, 2006 7.700 7.880 7.700 7.880 7,600 -0.13(-1.62%)
Mar 06, 2006 7.920 8.010 7.750 8.010 7,500 +0.04(+0.50%)
Mar 03, 2006 7.950 7.970 7.950 7.970 1,300 -0.08(-0.99%)
Mar 02, 2006 8.050 8.050 8.050 8.050 200 +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 DalyCity.com & California Media Partners, LLC. All rights reserved.