Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Golub Capital Bdc (NQ: GBDC )

16.25 +0.14 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2013 7.064 7.087 6.909 6.933 1,907,997 -0.19(-2.61%)
May 30, 2013 6.968 7.190 6.921 7.119 1,766,899 +0.16(+2.28%)
May 29, 2013 6.949 7.020 6.818 6.961 1,318,540 +0.00(+0.06%)
May 28, 2013 6.941 6.980 6.868 6.957 1,298,121 +0.09(+1.33%)
May 24, 2013 6.830 6.866 6.830 6.866 0 +0.03(+0.46%)
May 23, 2013 6.873 6.905 6.830 6.834 0 -0.07(-1.03%)
May 22, 2013 6.917 6.956 6.889 6.905 0 -0.01(-0.17%)
May 21, 2013 7.000 7.000 6.915 6.917 0 -0.08(-1.13%)
May 20, 2013 6.949 7.000 6.929 6.996 0 +0.07(+0.97%)
May 17, 2013 6.988 7.028 6.909 6.929 0 -0.06(-0.85%)
May 16, 2013 6.921 7.008 6.921 6.988 1,194,488 +0.04(+0.63%)
May 15, 2013 6.921 6.953 6.915 6.945 0 +0.02(+0.29%)
May 13, 2013 6.957 6.957 6.917 6.925 0 -0.04(-0.57%)
May 10, 2013 6.988 6.988 6.921 6.965 0 -0.00(-0.03%)
May 09, 2013 6.941 6.970 6.917 6.967 0 +0.02(+0.31%)
May 08, 2013 6.929 6.968 6.917 6.945 0 -0.01(-0.17%)
May 07, 2013 6.870 6.972 6.850 6.957 0 -0.10(-1.40%)
May 06, 2013 6.988 7.071 6.941 7.056 1,086,282 +0.07(+0.96%)
May 03, 2013 6.929 6.996 6.830 6.988 0 +0.16(+2.32%)
May 02, 2013 6.794 6.889 6.794 6.830 0 +0.05(+0.76%)
May 01, 2013 6.968 6.968 6.771 6.778 0 -0.20(-2.89%)
Apr 30, 2013 6.929 7.012 6.834 6.980 0 +0.04(+0.63%)
Apr 29, 2013 6.905 6.968 6.889 6.937 1,012,760 +0.05(+0.75%)
Apr 26, 2013 6.889 6.917 6.862 6.885 947,507 +0.02(+0.35%)
Apr 25, 2013 6.806 6.877 6.771 6.862 826,231 +0.08(+1.11%)
Apr 24, 2013 6.830 6.870 6.771 6.786 1,223,470 -0.06(-0.92%)
Apr 23, 2013 6.751 6.909 6.695 6.850 2,366,228 +0.14(+2.06%)
Apr 22, 2013 6.529 6.731 6.509 6.711 2,396,460 +0.26(+4.05%)
Apr 19, 2013 6.347 6.458 6.319 6.450 488,233 +0.11(+1.69%)
Apr 18, 2013 6.367 6.394 6.315 6.343 1,007,355 -0.02(-0.31%)
Apr 17, 2013 6.438 6.481 6.363 6.363 645,371 -0.12(-1.83%)
Apr 16, 2013 6.454 6.545 6.434 6.481 1,004,491 +0.04(+0.68%)
Apr 15, 2013 6.573 6.608 6.434 6.438 814,418 -0.17(-2.58%)
Apr 12, 2013 6.648 6.660 6.592 6.608 443,036 -0.04(-0.60%)
Apr 11, 2013 6.660 6.683 6.596 6.648 870,392 -0.06(-0.83%)
Apr 10, 2013 6.664 6.727 6.664 6.703 592,396 +0.04(+0.59%)
Apr 09, 2013 6.751 6.751 6.652 6.664 587,819 -0.06(-0.94%)
Apr 08, 2013 6.695 6.731 6.644 6.727 656,472 +0.02(+0.35%)
Apr 05, 2013 6.624 6.715 6.620 6.703 973,729 +0.01(+0.18%)
Apr 04, 2013 6.683 6.731 6.664 6.691 1,249,977 +0.02(+0.30%)
Apr 03, 2013 6.731 6.838 6.620 6.672 3,156,595 +0.15(+2.25%)
Apr 02, 2013 6.549 6.553 6.484 6.525 582,394 +0.02(+0.30%)
Apr 01, 2013 6.537 6.553 6.458 6.505 490,860 -0.03(-0.48%)
Mar 28, 2013 6.533 6.553 6.478 6.537 566,715 +0.03(+0.43%)
Mar 27, 2013 6.446 6.537 6.408 6.509 461,582 +0.02(+0.37%)
Mar 26, 2013 6.355 6.489 6.355 6.485 365,423 +0.13(+2.12%)
Mar 25, 2013 6.434 6.478 6.339 6.351 445,044 -0.04(-0.68%)
Mar 22, 2013 6.406 6.434 6.375 6.394 325,460 +0.01(+0.12%)
Mar 21, 2013 6.371 6.466 6.351 6.386 454,273 +0.02(+0.25%)
Mar 20, 2013 6.430 6.505 6.335 6.371 724,333 -0.06(-0.98%)
Mar 19, 2013 6.481 6.525 6.420 6.434 445,097 -0.06(-0.91%)
Mar 18, 2013 6.470 6.549 6.470 6.493 334,042 -0.03(-0.42%)
Mar 15, 2013 6.541 6.553 6.474 6.521 705,952 -0.02(-0.24%)
Mar 14, 2013 6.485 6.541 6.458 6.537 470,114 +0.05(+0.79%)
Mar 13, 2013 6.458 6.529 6.418 6.485 451,922 +0.02(+0.24%)
Mar 12, 2013 6.414 6.537 6.414 6.470 455,554 -0.06(-0.97%)
Mar 11, 2013 6.521 6.573 6.494 6.533 497,164 +0.02(+0.36%)
Mar 08, 2013 6.430 6.533 6.418 6.509 631,210 +0.05(+0.74%)
Mar 07, 2013 6.481 6.533 6.426 6.462 530,846 -0.01(-0.18%)
Mar 06, 2013 6.454 6.531 6.414 6.474 896,300 -0.06(-0.91%)
Mar 05, 2013 6.545 6.569 6.478 6.533 429,262 -0.01(-0.18%)
Mar 04, 2013 6.604 6.604 6.470 6.545 730,567 -0.05(-0.78%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.