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 Capital Corp (NQ: GECC )

10.26 +0.01 (+0.10%)
Streaming Delayed Price Updated: 9:43 AM EDT, Jun 10, 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 (%)
Dec 30, 2022 7.081 7.081 6.213 6.603 117,910 -0.08(-1.25%)
Dec 29, 2022 6.452 7.010 6.452 6.687 34,437 +0.18(+2.75%)
Dec 28, 2022 6.572 6.747 6.460 6.508 38,188 -0.04(-0.67%)
Dec 27, 2022 6.683 6.691 6.470 6.552 28,696 -0.07(-1.02%)
Dec 23, 2022 6.603 6.755 6.548 6.619 20,557 +0.00(+0.00%)
Dec 22, 2022 6.739 6.905 6.619 6.619 15,717 -0.20(-2.88%)
Dec 21, 2022 6.771 6.947 6.771 6.815 18,821 -0.00(-0.05%)
Dec 20, 2022 6.771 6.962 6.771 6.818 7,403 -0.02(-0.35%)
Dec 19, 2022 6.818 6.928 6.796 6.842 22,926 +0.02(+0.35%)
Dec 16, 2022 6.906 7.328 6.810 6.818 245,663 -0.09(-1.27%)
Dec 15, 2022 6.882 6.954 6.810 6.906 30,155 +0.01(+0.12%)
Dec 14, 2022 7.272 7.558 6.898 6.898 134,359 -0.51(-6.88%)
Dec 13, 2022 7.598 7.674 7.339 7.408 125,658 -0.19(-2.50%)
Dec 12, 2022 7.332 7.734 7.332 7.598 346,549 +0.00(+0.00%)
Dec 09, 2022 7.583 7.617 7.571 7.598 38,671 +0.01(+0.13%)
Dec 08, 2022 7.567 7.674 7.567 7.588 23,177 -0.01(-0.13%)
Dec 07, 2022 7.659 7.666 7.598 7.598 12,036 +0.01(+0.16%)
Dec 06, 2022 7.590 7.666 7.566 7.586 16,916 +0.06(+0.75%)
Dec 05, 2022 7.598 7.674 7.508 7.529 23,222 +0.02(+0.30%)
Dec 02, 2022 7.590 7.674 7.507 7.507 13,367 -0.09(-1.20%)
Dec 01, 2022 7.697 7.697 7.598 7.598 15,704 -0.01(-0.10%)
Nov 30, 2022 7.788 7.788 7.590 7.605 24,830 -0.18(-2.34%)
Nov 29, 2022 7.788 7.788 7.588 7.788 9,658 +0.19(+2.50%)
Nov 28, 2022 7.681 7.773 7.522 7.598 21,565 -0.09(-1.14%)
Nov 25, 2022 7.765 7.788 7.659 7.685 11,873 -0.08(-1.01%)
Nov 23, 2022 7.788 7.788 7.750 7.764 7,057 -0.02(-0.21%)
Nov 22, 2022 7.780 7.788 7.668 7.780 10,006 +0.06(+0.77%)
Nov 21, 2022 7.757 7.788 7.689 7.720 16,599 -0.05(-0.67%)
Nov 18, 2022 7.776 7.788 7.769 7.773 10,830 +0.02(+0.31%)
Nov 17, 2022 7.636 7.807 7.636 7.748 8,557 +0.04(+0.47%)
Nov 16, 2022 7.655 7.712 7.639 7.712 28,502 +0.08(+1.00%)
Nov 15, 2022 7.552 7.636 7.507 7.636 7,968 +0.14(+1.93%)
Nov 14, 2022 7.355 7.522 7.355 7.491 7,911 +0.05(+0.61%)
Nov 11, 2022 7.408 7.560 7.294 7.446 8,653 +0.08(+1.03%)
Nov 10, 2022 7.545 7.545 7.195 7.370 9,290 +0.20(+2.75%)
Nov 09, 2022 7.195 7.195 7.089 7.172 10,027 +0.11(+1.61%)
Nov 08, 2022 7.393 7.461 7.058 7.058 12,391 -0.16(-2.21%)
Nov 07, 2022 7.233 7.516 7.066 7.218 13,735 +0.08(+1.06%)
Nov 04, 2022 7.712 7.985 7.051 7.142 27,964 -0.46(-6.09%)
Nov 03, 2022 7.169 7.711 7.169 7.605 18,020 +0.02(+0.30%)
Nov 02, 2022 7.719 7.719 7.530 7.583 4,459 -0.14(-1.77%)
Nov 01, 2022 7.598 7.727 7.355 7.719 16,820 +0.14(+1.80%)
Oct 31, 2022 7.598 7.598 7.408 7.583 5,109 +0.02(+0.30%)
Oct 28, 2022 7.499 7.598 7.271 7.560 13,032 -0.05(-0.60%)
Oct 27, 2022 7.476 7.609 7.248 7.605 9,941 -0.03(-0.40%)
Oct 26, 2022 7.303 7.666 7.303 7.636 19,643 +0.48(+6.69%)
Oct 25, 2022 7.112 7.210 7.112 7.157 23,321 -0.02(-0.32%)
Oct 24, 2022 7.096 7.218 7.096 7.180 5,535 +0.00(+0.00%)
Oct 21, 2022 7.096 7.294 7.089 7.180 4,406 +0.08(+1.18%)
Oct 20, 2022 7.218 7.218 7.089 7.096 4,780 -0.12(-1.68%)
Oct 19, 2022 7.271 7.271 7.180 7.218 1,100 -0.24(-3.26%)
Oct 18, 2022 7.294 7.461 7.104 7.461 11,125 +0.13(+1.76%)
Oct 17, 2022 7.248 7.370 7.248 7.332 3,916 +0.10(+1.33%)
Oct 14, 2022 7.218 7.308 7.218 7.235 2,286 +0.02(+0.35%)
Oct 13, 2022 7.074 7.362 7.077 7.210 12,853 -0.12(-1.66%)
Oct 12, 2022 7.476 7.476 7.222 7.332 10,717 +0.03(+0.43%)
Oct 11, 2022 7.355 7.431 7.301 7.301 5,276 -0.04(-0.53%)
Oct 10, 2022 7.575 7.575 7.339 7.339 3,190 -0.08(-1.13%)
Oct 07, 2022 7.712 7.712 7.340 7.423 4,276 -0.40(-5.05%)
Oct 06, 2022 7.818 7.818 7.453 7.818 11,299 +0.09(+1.18%)
Oct 05, 2022 7.507 7.727 7.390 7.727 4,640 +0.22(+2.94%)
Oct 04, 2022 7.279 7.940 7.248 7.507 56,592 +0.21(+2.92%)
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.