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 )

10.25 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 7, 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 (%)
Apr 30, 2024 10.26 10.26 10.15 10.15 8,381 -0.22(-2.12%)
Apr 29, 2024 10.30 10.53 10.30 10.37 6,602 -0.01(-0.14%)
Apr 26, 2024 10.39 10.50 10.20 10.38 9,004 +0.04(+0.34%)
Apr 25, 2024 10.30 10.79 10.25 10.35 17,182 +0.02(+0.19%)
Apr 24, 2024 10.24 10.38 10.24 10.33 2,090 -0.13(-1.24%)
Apr 23, 2024 10.18 10.54 10.18 10.46 8,175 +0.31(+3.00%)
Apr 22, 2024 10.40 10.42 10.01 10.15 24,726 -0.35(-3.29%)
Apr 19, 2024 10.35 10.58 10.30 10.50 3,198 +0.26(+2.54%)
Apr 18, 2024 10.11 10.45 10.11 10.24 13,610 +0.00(+0.03%)
Apr 17, 2024 10.32 10.42 10.09 10.24 10,476 +0.10(+0.96%)
Apr 16, 2024 10.01 10.43 10.01 10.14 7,367 +0.06(+0.60%)
Apr 15, 2024 10.30 10.73 10.00 10.08 22,267 -0.30(-2.90%)
Apr 12, 2024 10.26 10.84 10.26 10.38 8,040 +0.02(+0.20%)
Apr 11, 2024 10.31 10.65 10.31 10.36 32,556 -0.04(-0.38%)
Apr 10, 2024 10.50 10.80 10.35 10.40 16,381 -0.31(-2.89%)
Apr 09, 2024 10.89 10.92 10.65 10.71 23,075 -0.11(-1.02%)
Apr 08, 2024 10.93 11.00 10.80 10.82 8,101 -0.09(-0.81%)
Apr 05, 2024 10.89 11.05 10.66 10.91 10,583 +0.27(+2.50%)
Apr 04, 2024 10.82 10.82 10.51 10.64 7,251 -0.09(-0.87%)
Apr 03, 2024 10.62 10.84 10.58 10.74 5,997 +0.28(+2.64%)
Apr 02, 2024 10.70 10.95 10.45 10.46 24,848 -0.21(-1.97%)
Apr 01, 2024 11.14 11.31 10.67 10.67 22,799 -0.39(-3.53%)
Mar 28, 2024 10.71 11.21 10.70 11.06 36,437 +0.40(+3.75%)
Mar 27, 2024 10.44 10.76 10.40 10.66 13,333 +0.31(+3.00%)
Mar 26, 2024 10.35 10.40 10.21 10.35 15,659 +0.01(+0.10%)
Mar 25, 2024 10.23 10.50 10.21 10.34 11,987 +0.12(+1.17%)
Mar 22, 2024 10.40 10.47 10.21 10.22 12,929 -0.17(-1.64%)
Mar 21, 2024 10.59 10.73 10.39 10.39 17,839 -0.20(-1.89%)
Mar 20, 2024 10.64 10.64 10.51 10.59 8,535 +0.06(+0.57%)
Mar 19, 2024 10.50 10.75 10.50 10.53 29,246 +0.08(+0.77%)
Mar 18, 2024 10.70 10.84 10.40 10.45 39,932 -0.11(-1.04%)
Mar 15, 2024 10.32 10.74 10.32 10.56 77,535 +0.36(+3.53%)
Mar 14, 2024 10.22 10.52 10.20 10.20 55,453 +0.19(+1.93%)
Mar 13, 2024 10.05 10.15 10.01 10.01 36,024 +0.05(+0.47%)
Mar 12, 2024 10.11 10.18 9.941 9.960 33,299 -0.22(-2.11%)
Mar 11, 2024 10.06 10.18 9.988 10.18 20,237 +0.17(+1.68%)
Mar 08, 2024 10.11 10.15 9.960 10.01 10,201 -0.18(-1.74%)
Mar 07, 2024 10.01 10.18 10.01 10.18 22,259 +0.13(+1.30%)
Mar 06, 2024 10.09 10.22 9.876 10.05 15,306 +0.07(+0.65%)
Mar 05, 2024 10.15 10.23 9.974 9.988 11,475 -0.13(-1.29%)
Mar 04, 2024 9.913 10.20 9.913 10.12 15,374 +0.11(+1.12%)
Mar 01, 2024 9.913 10.05 9.913 10.01 15,453 +0.09(+0.94%)
Feb 29, 2024 10.04 10.05 9.789 9.913 15,671 -0.06(-0.56%)
Feb 28, 2024 9.894 10.05 9.857 9.969 16,164 +0.09(+0.95%)
Feb 27, 2024 10.00 10.06 9.810 9.876 20,264 -0.09(-0.89%)
Feb 26, 2024 9.932 10.23 9.904 9.964 8,446 +0.03(+0.32%)
Feb 23, 2024 10.03 10.05 9.908 9.932 3,103 +0.04(+0.41%)
Feb 22, 2024 9.866 10.19 9.735 9.891 32,521 +0.06(+0.63%)
Feb 21, 2024 9.922 10.04 9.689 9.829 18,706 -0.22(-2.14%)
Feb 20, 2024 9.707 10.04 9.707 10.04 21,769 -0.01(-0.09%)
Feb 16, 2024 9.997 10.20 9.997 10.05 14,882 +0.06(+0.59%)
Feb 15, 2024 9.773 10.01 9.773 9.994 6,128 +0.09(+0.91%)
Feb 14, 2024 9.735 10.18 9.735 9.904 11,394 +0.18(+1.83%)
Feb 13, 2024 9.642 10.15 9.642 9.726 10,966 -0.15(-1.52%)
Feb 12, 2024 10.08 10.24 9.876 9.876 26,577 -0.15(-1.49%)
Feb 09, 2024 9.604 10.06 9.604 10.03 13,892 +0.43(+4.48%)
Feb 08, 2024 9.576 10.02 9.492 9.595 26,160 -0.08(-0.82%)
Feb 07, 2024 9.717 9.899 9.670 9.675 22,920 -0.24(-2.41%)
Feb 06, 2024 9.838 9.950 9.614 9.913 15,839 -0.03(-0.28%)
Feb 05, 2024 10.19 10.24 9.848 9.941 21,797 -0.20(-1.94%)
Feb 02, 2024 10.14 10.19 10.12 10.14 8,239 -0.01(-0.09%)
Feb 01, 2024 10.15 10.24 10.14 10.15 17,432 +0.11(+1.12%)
Jan 31, 2024 10.11 10.29 10.03 10.03 15,815 -0.03(-0.28%)
Jan 30, 2024 10.08 10.24 10.05 10.06 15,988 -0.10(-1.01%)
Jan 29, 2024 10.23 10.38 10.11 10.17 12,014 -0.11(-1.09%)
Jan 26, 2024 10.26 10.28 10.19 10.28 6,887 +0.06(+0.63%)
Jan 25, 2024 10.16 10.23 10.16 10.21 5,239 +0.07(+0.66%)
Jan 24, 2024 10.15 10.29 10.15 10.15 11,724 -0.03(-0.28%)
Jan 23, 2024 10.20 10.22 10.08 10.18 17,771 -0.05(-0.50%)
Jan 22, 2024 10.17 10.28 10.01 10.23 15,032 +0.14(+1.34%)
Jan 19, 2024 10.20 10.20 10.01 10.09 8,693 -0.08(-0.83%)
Jan 18, 2024 10.10 10.23 10.02 10.18 16,617 -0.02(-0.20%)
Jan 17, 2024 10.13 10.38 10.10 10.20 23,479 +0.05(+0.48%)
Jan 16, 2024 10.37 10.37 10.10 10.15 13,987 -0.10(-1.00%)
Jan 12, 2024 10.25 10.38 10.10 10.25 20,893 +0.10(+1.01%)
Jan 11, 2024 10.14 10.31 10.14 10.15 17,029 -0.08(-0.82%)
Jan 10, 2024 10.29 10.41 10.21 10.23 6,532 -0.12(-1.17%)
Jan 09, 2024 10.24 10.35 10.12 10.35 8,514 -0.03(-0.27%)
Jan 08, 2024 10.29 10.42 10.21 10.38 26,440 +0.09(+0.91%)
Jan 05, 2024 10.12 10.29 10.10 10.29 31,603 +0.00(+0.00%)
Jan 04, 2024 9.932 10.52 9.876 10.29 37,444 +0.33(+3.29%)
Jan 03, 2024 10.20 10.38 9.960 9.960 17,695 -0.37(-3.62%)
Jan 02, 2024 9.932 10.42 9.866 10.33 33,382 +0.38(+3.81%)
Dec 29, 2023 10.03 10.08 9.904 9.955 21,291 -0.00(-0.05%)
Dec 28, 2023 9.960 10.13 9.829 9.960 10,722 -0.02(-0.19%)
Dec 27, 2023 9.960 10.19 9.627 9.979 29,352 +0.01(+0.06%)
Dec 26, 2023 9.951 10.05 9.886 9.973 8,305 +0.08(+0.78%)
Dec 22, 2023 10.17 10.39 9.833 9.895 22,775 -0.15(-1.53%)
Dec 21, 2023 9.997 10.09 9.845 10.05 17,752 +0.07(+0.70%)
Dec 20, 2023 9.914 9.979 9.838 9.979 20,704 +0.04(+0.37%)
Dec 19, 2023 9.830 10.00 9.830 9.942 9,227 +0.11(+1.13%)
Dec 18, 2023 9.728 9.951 9.719 9.830 8,099 +0.17(+1.73%)
Dec 15, 2023 9.960 9.960 9.645 9.664 7,303 -0.31(-3.07%)
Dec 14, 2023 9.849 10.14 9.552 9.969 28,056 +0.12(+1.22%)
Dec 13, 2023 9.678 10.60 9.571 9.849 72,843 +0.23(+2.42%)
Dec 12, 2023 9.634 9.696 9.616 9.616 32,931 -0.08(-0.83%)
Dec 11, 2023 9.652 9.791 9.652 9.696 43,443 +0.10(+1.03%)
Dec 08, 2023 9.687 9.687 9.576 9.598 33,626 -0.01(-0.09%)
Dec 07, 2023 9.390 9.710 9.374 9.607 37,297 +0.23(+2.49%)
Dec 06, 2023 9.311 9.373 9.239 9.373 23,631 +0.19(+2.05%)
Dec 05, 2023 9.194 9.323 9.176 9.185 21,969 -0.02(-0.19%)
Dec 04, 2023 9.140 9.226 9.104 9.203 24,809 +0.06(+0.69%)
Dec 01, 2023 8.934 9.149 8.934 9.140 32,297 -0.01(-0.10%)
Nov 30, 2023 9.095 9.149 9.015 9.149 10,426 +0.09(+0.99%)
Nov 29, 2023 8.979 9.140 8.898 9.060 12,795 +0.16(+1.81%)
Nov 28, 2023 9.140 9.140 8.898 8.898 21,665 -0.23(-2.55%)
Nov 27, 2023 9.149 9.149 9.060 9.131 9,942 +0.01(+0.10%)
Nov 24, 2023 9.131 9.131 9.077 9.122 3,235 +0.06(+0.69%)
Nov 22, 2023 9.060 9.139 9.006 9.060 10,656 +0.04(+0.50%)
Nov 21, 2023 9.077 9.098 8.970 9.015 6,415 +0.00(+0.00%)
Nov 20, 2023 8.952 9.140 8.952 9.015 13,532 -0.09(-0.99%)
Nov 17, 2023 8.979 9.131 8.979 9.104 39,327 +0.09(+1.00%)
Nov 16, 2023 8.889 9.058 8.844 9.015 12,231 -0.02(-0.20%)
Nov 15, 2023 9.015 9.080 8.934 9.033 17,874 +0.18(+2.03%)
Nov 14, 2023 8.826 8.988 8.728 8.853 43,340 +0.07(+0.82%)
Nov 13, 2023 8.719 8.790 8.511 8.781 9,363 +0.08(+0.93%)
Nov 10, 2023 8.692 8.790 8.593 8.701 10,509 +0.02(+0.21%)
Nov 09, 2023 8.575 8.746 8.503 8.683 13,501 +0.11(+1.26%)
Nov 08, 2023 8.629 8.745 8.566 8.575 5,735 -0.11(-1.24%)
Nov 07, 2023 8.497 8.746 8.374 8.683 9,162 +0.29(+3.42%)
Nov 06, 2023 8.728 8.728 8.252 8.396 28,751 -0.21(-2.40%)
Nov 03, 2023 8.252 8.658 8.252 8.602 25,515 +0.39(+4.69%)
Nov 02, 2023 8.064 8.275 7.920 8.216 23,376 +0.25(+3.15%)
Nov 01, 2023 7.840 7.965 7.795 7.965 8,637 +0.19(+2.42%)
Oct 31, 2023 7.535 7.795 7.517 7.777 17,122 +0.15(+1.90%)
Oct 30, 2023 7.750 7.752 7.553 7.632 23,264 -0.14(-1.76%)
Oct 27, 2023 7.588 7.802 7.580 7.768 10,861 +0.05(+0.70%)
Oct 26, 2023 7.633 7.795 7.624 7.714 21,973 -0.01(-0.12%)
Oct 25, 2023 7.768 7.822 7.580 7.723 15,409 +0.07(+0.94%)
Oct 24, 2023 7.902 8.127 7.624 7.651 34,832 -0.28(-3.51%)
Oct 23, 2023 8.315 8.387 7.902 7.929 23,263 -0.51(-6.06%)
Oct 20, 2023 8.494 8.584 8.306 8.441 7,779 -0.16(-1.88%)
Oct 19, 2023 8.521 8.683 8.521 8.602 8,261 +0.11(+1.27%)
Oct 18, 2023 8.593 8.683 8.476 8.494 10,776 -0.14(-1.60%)
Oct 17, 2023 8.638 8.925 8.629 8.633 15,017 +0.07(+0.78%)
Oct 16, 2023 8.701 8.746 8.512 8.566 8,597 -0.13(-1.55%)
Oct 13, 2023 8.548 8.701 8.387 8.701 22,566 +0.30(+3.52%)
Oct 12, 2023 8.387 8.700 8.387 8.405 15,322 -0.11(-1.26%)
Oct 11, 2023 8.378 8.656 8.378 8.512 7,385 +0.04(+0.42%)
Oct 10, 2023 8.656 8.746 8.476 8.476 13,039 -0.28(-3.18%)
Oct 09, 2023 8.674 8.755 8.369 8.755 14,370 +0.35(+4.22%)
Oct 06, 2023 8.073 8.781 8.073 8.400 15,487 +0.49(+6.18%)
Oct 05, 2023 8.046 8.243 7.867 7.911 52,827 -0.18(-2.22%)
Oct 04, 2023 8.261 8.333 8.091 8.091 16,972 -0.14(-1.74%)
Oct 03, 2023 8.512 8.512 8.270 8.234 13,089 -0.30(-3.57%)
Oct 02, 2023 8.943 8.943 8.530 8.539 27,863 -0.31(-3.55%)
Sep 29, 2023 9.104 9.104 8.750 8.853 27,341 -0.09(-1.05%)
Sep 28, 2023 8.871 9.158 8.859 8.947 29,595 +0.22(+2.52%)
Sep 27, 2023 8.432 8.880 8.432 8.728 35,699 +0.30(+3.51%)
Sep 26, 2023 8.342 8.455 8.154 8.432 14,008 +0.04(+0.48%)
Sep 25, 2023 8.342 8.441 8.333 8.391 17,549 -0.02(-0.27%)
Sep 22, 2023 8.351 8.494 8.351 8.414 7,184 +0.07(+0.86%)
Sep 21, 2023 8.494 8.494 8.324 8.342 15,970 -0.01(-0.16%)
Sep 20, 2023 8.450 8.476 8.297 8.355 19,708 -0.13(-1.53%)
Sep 19, 2023 8.360 8.494 8.360 8.485 20,259 +0.11(+1.28%)
Sep 18, 2023 8.360 8.439 8.306 8.378 16,399 +0.07(+0.86%)
Sep 15, 2023 8.611 8.622 8.207 8.306 77,201 -0.32(-3.74%)
Sep 14, 2023 9.086 9.086 8.629 8.629 53,021 -0.12(-1.33%)
Sep 13, 2023 8.875 8.875 8.702 8.746 88,086 -0.13(-1.46%)
Sep 12, 2023 8.754 8.875 8.702 8.875 61,047 +0.16(+1.89%)
Sep 11, 2023 8.607 8.849 8.607 8.711 69,539 +0.16(+1.93%)
Sep 08, 2023 8.409 8.642 8.409 8.546 21,411 -0.02(-0.20%)
Sep 07, 2023 8.382 8.568 8.364 8.564 11,497 +0.10(+1.17%)
Sep 06, 2023 8.607 8.607 8.330 8.464 22,019 -0.11(-1.26%)
Sep 05, 2023 8.650 8.659 8.486 8.572 36,533 -0.06(-0.70%)
Sep 01, 2023 8.659 8.659 8.330 8.633 96,467 -0.03(-0.30%)
Aug 31, 2023 8.806 8.831 8.555 8.659 45,481 -0.07(-0.79%)
Aug 30, 2023 8.832 8.867 8.728 8.728 16,788 -0.05(-0.54%)
Aug 29, 2023 8.815 8.875 8.776 8.776 22,433 -0.10(-1.12%)
Aug 28, 2023 8.815 8.901 8.732 8.875 38,129 +0.05(+0.59%)
Aug 25, 2023 8.564 8.824 8.512 8.824 97,862 +0.30(+3.56%)
Aug 24, 2023 8.564 8.572 8.486 8.521 21,514 -0.05(-0.61%)
Aug 23, 2023 8.564 8.650 8.529 8.572 24,972 +0.03(+0.41%)
Aug 22, 2023 8.624 8.629 8.538 8.538 18,910 -0.07(-0.80%)
Aug 21, 2023 8.616 8.650 8.529 8.607 50,629 +0.00(+0.00%)
Aug 18, 2023 8.529 8.650 8.449 8.607 44,027 +0.08(+0.91%)
Aug 17, 2023 8.373 8.637 8.373 8.529 41,008 +0.20(+2.39%)
Aug 16, 2023 8.209 8.512 8.209 8.330 29,668 +0.12(+1.48%)
Aug 15, 2023 8.148 8.217 8.096 8.209 28,115 +0.03(+0.42%)
Aug 14, 2023 8.391 8.391 8.105 8.174 37,482 -0.11(-1.28%)
Aug 11, 2023 8.330 8.399 8.105 8.280 39,713 +0.17(+2.16%)
Aug 10, 2023 8.131 8.434 8.062 8.105 68,236 -0.14(-1.68%)
Aug 09, 2023 8.382 8.408 8.053 8.243 22,392 +0.00(+0.00%)
Aug 08, 2023 8.269 8.520 7.785 8.243 25,545 -0.03(-0.42%)
Aug 07, 2023 8.356 8.447 8.139 8.278 75,342 +0.01(+0.10%)
Aug 04, 2023 7.707 8.546 7.707 8.269 151,024 +0.56(+7.30%)
Aug 03, 2023 7.256 7.880 7.256 7.707 245,213 +0.46(+6.33%)
Aug 02, 2023 7.204 7.264 7.083 7.248 25,149 +0.03(+0.36%)
Aug 01, 2023 7.282 7.282 7.170 7.222 17,371 +0.00(+0.02%)
Jul 31, 2023 7.187 7.230 7.144 7.220 31,892 +0.07(+0.94%)
Jul 28, 2023 7.144 7.230 7.048 7.152 50,267 -0.02(-0.24%)
Jul 27, 2023 7.178 7.317 7.144 7.170 27,463 -0.04(-0.60%)
Jul 26, 2023 7.204 7.282 7.161 7.213 16,148 +0.00(+0.00%)
Jul 25, 2023 6.996 7.351 6.996 7.213 58,853 +0.18(+2.59%)
Jul 24, 2023 6.953 7.066 6.953 7.031 29,130 +0.02(+0.25%)
Jul 21, 2023 6.970 7.014 6.970 7.014 12,563 +0.04(+0.62%)
Jul 20, 2023 6.875 7.005 6.852 6.970 33,011 +0.09(+1.26%)
Jul 19, 2023 6.849 6.884 6.754 6.884 43,308 +0.07(+1.02%)
Jul 18, 2023 6.763 6.875 6.763 6.815 31,994 +0.01(+0.19%)
Jul 17, 2023 6.832 6.884 6.763 6.802 26,288 -0.05(-0.70%)
Jul 14, 2023 6.832 6.921 6.831 6.849 46,990 +0.02(+0.25%)
Jul 13, 2023 6.780 6.832 6.763 6.832 26,907 +0.05(+0.77%)
Jul 12, 2023 6.719 6.795 6.712 6.780 21,321 +0.05(+0.77%)
Jul 11, 2023 6.719 6.763 6.711 6.728 7,329 +0.01(+0.10%)
Jul 10, 2023 6.789 6.789 6.685 6.722 24,567 +0.02(+0.29%)
Jul 07, 2023 6.654 6.728 6.641 6.702 23,364 +0.05(+0.78%)
Jul 06, 2023 6.719 6.719 6.624 6.650 23,431 +0.00(+0.07%)
Jul 05, 2023 6.702 6.749 6.643 6.646 25,889 -0.05(-0.71%)
Jul 03, 2023 6.754 6.775 6.641 6.693 22,800 -0.03(-0.39%)
Jun 30, 2023 6.763 6.782 6.668 6.719 66,747 -0.03(-0.51%)
Jun 29, 2023 6.693 6.754 6.624 6.754 18,097 +0.09(+1.30%)
Jun 28, 2023 6.607 6.754 6.607 6.667 56,575 +0.06(+0.92%)
Jun 27, 2023 6.624 6.633 6.529 6.607 45,489 +0.01(+0.13%)
Jun 26, 2023 6.589 6.641 6.581 6.598 16,774 +0.01(+0.13%)
Jun 23, 2023 6.581 6.641 6.581 6.589 29,147 -0.00(-0.06%)
Jun 22, 2023 6.581 6.650 6.581 6.593 23,764 -0.01(-0.08%)
Jun 21, 2023 6.659 6.667 6.581 6.598 38,015 -0.02(-0.26%)
Jun 20, 2023 6.572 6.650 6.529 6.615 50,731 +0.05(+0.79%)
Jun 16, 2023 6.666 6.666 6.503 6.564 48,998 -0.13(-1.94%)
Jun 15, 2023 6.581 6.693 6.581 6.693 63,411 +0.02(+0.26%)
May 08, 2023 6.825 6.841 6.660 6.676 43,069 -0.12(-1.71%)
May 05, 2023 6.701 6.792 6.643 6.792 17,883 +0.10(+1.49%)
May 04, 2023 6.792 6.792 6.643 6.693 28,987 +0.02(+0.37%)
May 03, 2023 6.643 6.709 6.618 6.668 24,677 +0.01(+0.12%)
May 02, 2023 6.701 6.775 6.626 6.660 14,144 -0.05(-0.74%)
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.