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

Great Elm Group Inc (NQ: GEG )

1.850 +0.030 (+1.65%)
Streaming Delayed Price Updated: 10:43 AM EST, Nov 25, 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 (%)
Nov 22, 2024 1.790 1.840 1.780 1.820 23,477 +0.03(+1.68%)
Nov 21, 2024 1.780 1.790 1.750 1.790 55,889 +0.01(+0.56%)
Nov 20, 2024 1.790 1.795 1.760 1.780 101,869 +0.00(+0.00%)
Nov 19, 2024 1.790 1.790 1.770 1.780 59,915 -0.01(-0.56%)
Nov 18, 2024 1.780 1.800 1.760 1.790 64,449 +0.01(+0.56%)
Nov 15, 2024 1.720 1.810 1.720 1.780 933,805 +0.00(+0.00%)
Nov 14, 2024 1.810 1.810 1.710 1.780 62,928 +0.00(+0.00%)
Nov 13, 2024 1.770 1.790 1.700 1.780 21,788 -0.03(-1.66%)
Nov 12, 2024 1.760 1.810 1.750 1.810 11,616 +0.04(+2.26%)
Nov 11, 2024 1.750 1.780 1.750 1.770 11,477 +0.02(+1.14%)
Nov 08, 2024 1.790 1.850 1.750 1.750 13,628 -0.04(-2.23%)
Nov 07, 2024 1.770 1.839 1.770 1.790 3,087 -0.03(-1.65%)
Nov 06, 2024 1.840 1.840 1.745 1.820 28,233 +0.06(+3.41%)
Nov 05, 2024 1.810 1.810 1.760 1.760 15,058 -0.05(-2.76%)
Nov 04, 2024 1.840 1.840 1.760 1.810 4,116 -0.02(-1.09%)
Nov 01, 2024 1.790 1.830 1.790 1.830 11,047 +0.01(+0.55%)
Oct 31, 2024 1.800 1.850 1.800 1.820 19,168 +0.02(+1.11%)
Oct 30, 2024 1.730 1.820 1.710 1.800 71,832 +0.08(+4.65%)
Oct 29, 2024 1.730 1.780 1.720 1.720 59,420 +0.00(+0.00%)
Oct 28, 2024 1.730 1.750 1.710 1.720 35,082 +0.00(+0.00%)
Oct 25, 2024 1.805 1.805 1.720 1.720 28,152 -0.07(-3.91%)
Oct 24, 2024 1.790 1.820 1.750 1.790 14,051 -0.01(-0.56%)
Oct 23, 2024 1.840 1.855 1.800 1.800 8,490 -0.02(-1.33%)
Oct 22, 2024 1.800 1.824 1.800 1.824 4,859 -0.01(-0.32%)
Oct 21, 2024 1.860 1.860 1.800 1.830 6,578 -0.02(-1.08%)
Oct 18, 2024 1.850 1.870 1.850 1.850 3,213 +0.00(+0.00%)
Oct 17, 2024 1.860 1.880 1.850 1.850 8,901 -0.04(-2.12%)
Oct 16, 2024 1.890 1.900 1.880 1.890 7,860 +0.02(+1.07%)
Oct 15, 2024 1.879 1.881 1.870 1.870 2,365 +0.00(+0.00%)
Oct 14, 2024 1.870 1.870 1.870 1.870 2,573 -0.01(-0.53%)
Oct 11, 2024 1.910 1.910 1.880 1.880 21,304 +0.00(+0.00%)
Oct 10, 2024 1.900 1.900 1.850 1.880 12,224 -0.02(-1.05%)
Oct 09, 2024 1.910 1.910 1.880 1.900 3,310 +0.00(+0.00%)
Oct 08, 2024 1.890 1.900 1.890 1.900 7,991 +0.00(+0.00%)
Oct 07, 2024 1.900 1.910 1.900 1.900 12,668 +0.00(+0.00%)
Oct 04, 2024 1.900 1.900 1.900 1.900 6,647 +0.00(+0.00%)
Oct 03, 2024 1.900 1.905 1.900 1.900 2,008 +0.00(+0.00%)
Oct 02, 2024 1.873 1.910 1.871 1.900 2,617 +0.00(+0.00%)
Oct 01, 2024 1.900 1.910 1.900 1.900 11,321 -0.01(-0.52%)
Sep 30, 2024 1.900 1.920 1.900 1.910 17,959 +0.00(+0.00%)
Sep 27, 2024 1.900 1.910 1.900 1.910 5,339 -0.01(-0.52%)
Sep 26, 2024 1.890 1.920 1.890 1.920 4,802 +0.01(+0.52%)
Sep 25, 2024 1.900 1.910 1.900 1.910 6,498 +0.00(+0.00%)
Sep 24, 2024 1.870 1.910 1.870 1.910 9,635 +0.02(+1.06%)
Sep 23, 2024 1.950 1.950 1.890 1.890 17,934 -0.03(-1.56%)
Sep 20, 2024 1.890 1.920 1.880 1.920 86,483 +0.02(+1.05%)
Sep 19, 2024 1.890 1.910 1.880 1.900 2,215 +0.02(+1.06%)
Sep 18, 2024 1.880 1.900 1.880 1.880 15,907 -0.01(-0.53%)
Sep 17, 2024 1.850 1.920 1.850 1.890 4,426 +0.00(+0.00%)
Sep 16, 2024 1.920 1.920 1.860 1.890 214,434 -0.02(-1.05%)
Sep 13, 2024 1.880 1.910 1.850 1.910 75,561 +0.05(+2.69%)
Sep 12, 2024 1.870 1.890 1.850 1.860 180,993 -0.02(-1.06%)
Sep 11, 2024 1.870 1.880 1.850 1.880 183,037 +0.00(+0.00%)
Sep 10, 2024 1.870 1.880 1.850 1.880 62,236 -0.02(-1.05%)
Sep 09, 2024 1.850 1.900 1.850 1.900 90,229 +0.03(+1.60%)
Sep 06, 2024 1.860 1.880 1.850 1.870 53,965 +0.01(+0.54%)
Sep 05, 2024 1.830 1.860 1.820 1.860 39,446 +0.06(+3.33%)
Sep 04, 2024 1.770 1.840 1.770 1.800 62,187 +0.01(+0.56%)
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.