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 (%)
May 29, 2020 10.29 10.36 9.607 9.637 38,225 -0.77(-7.43%)
May 28, 2020 11.84 11.84 10.29 10.41 40,623 -1.35(-11.47%)
May 27, 2020 10.52 11.82 10.46 11.76 77,584 +1.57(+15.41%)
May 26, 2020 9.745 10.34 9.627 10.19 76,671 +0.74(+7.84%)
May 22, 2020 9.212 9.538 9.034 9.449 34,672 +0.30(+3.24%)
May 21, 2020 9.034 9.241 8.945 9.153 27,540 +0.12(+1.31%)
May 20, 2020 9.064 9.182 8.886 9.034 26,683 +0.06(+0.66%)
May 19, 2020 8.797 9.064 8.797 8.975 22,645 +0.06(+0.66%)
May 18, 2020 8.886 9.212 8.768 8.916 25,521 +0.15(+1.69%)
May 15, 2020 9.212 9.212 8.590 8.768 23,126 -0.41(-4.52%)
May 14, 2020 9.686 9.775 8.975 9.182 21,634 -0.53(-5.49%)
May 13, 2020 9.893 9.982 9.567 9.715 9,335 -0.09(-0.91%)
May 12, 2020 9.478 9.982 9.478 9.804 21,916 +0.33(+3.44%)
May 11, 2020 9.449 9.893 9.271 9.478 97,439 -0.03(-0.31%)
May 08, 2020 9.686 9.745 9.478 9.508 15,867 -0.27(-2.73%)
May 07, 2020 9.923 9.952 9.508 9.775 18,643 -0.18(-1.79%)
May 06, 2020 10.07 10.16 9.775 9.952 9,038 -0.03(-0.30%)
May 05, 2020 9.923 10.25 9.864 9.982 28,875 +0.12(+1.20%)
May 04, 2020 9.804 9.952 9.627 9.863 8,308 +0.03(+0.30%)
May 01, 2020 10.01 10.29 9.834 9.834 13,234 -0.30(-2.92%)
Apr 30, 2020 10.52 10.52 10.07 10.13 24,498 -0.33(-3.12%)
Apr 29, 2020 10.49 10.54 10.07 10.46 25,870 +0.08(+0.76%)
Apr 28, 2020 10.23 10.76 10.23 10.38 41,836 +0.15(+1.44%)
Apr 27, 2020 10.32 10.91 10.17 10.23 37,636 -0.12(-1.14%)
Apr 24, 2020 10.91 10.91 10.35 10.35 11,668 +0.06(+0.57%)
Apr 23, 2020 10.67 11.07 10.05 10.29 29,670 -0.47(-4.38%)
Apr 22, 2020 10.91 11.08 10.76 10.76 13,583 -0.09(-0.82%)
Apr 21, 2020 11.20 11.30 10.67 10.85 12,928 -0.15(-1.34%)
Apr 20, 2020 11.23 11.32 10.61 11.00 21,867 +0.03(+0.27%)
Apr 17, 2020 10.41 11.20 10.32 10.97 26,186 +0.83(+8.14%)
Apr 16, 2020 9.670 10.58 9.611 10.14 27,472 +0.71(+7.50%)
Apr 15, 2020 9.640 9.729 9.139 9.434 16,228 +0.00(+0.00%)
Apr 14, 2020 9.434 9.640 9.065 9.434 14,241 +0.12(+1.27%)
Apr 13, 2020 9.286 9.581 9.139 9.316 27,089 +0.27(+2.93%)
Apr 09, 2020 8.638 9.479 8.549 9.050 41,146 +0.50(+5.86%)
Apr 08, 2020 8.874 9.242 8.549 8.549 26,327 +0.00(+0.00%)
Apr 07, 2020 7.989 9.050 7.989 8.549 19,142 +0.72(+9.23%)
Apr 06, 2020 7.370 7.960 7.370 7.827 34,061 +0.46(+6.20%)
Apr 03, 2020 7.989 8.136 7.112 7.370 15,060 -0.59(-7.41%)
Apr 02, 2020 7.901 8.490 7.836 7.960 14,721 +0.03(+0.37%)
Apr 01, 2020 8.166 8.225 7.753 7.930 16,654 -0.32(-3.93%)
Mar 31, 2020 8.313 8.726 8.107 8.254 31,423 +0.00(+0.00%)
Mar 30, 2020 9.286 9.729 8.254 8.254 36,334 -0.79(-8.71%)
Mar 27, 2020 10.16 10.46 8.898 9.042 51,700 -0.66(-6.80%)
Mar 26, 2020 8.468 10.62 8.468 9.702 50,955 +1.35(+16.15%)
Mar 25, 2020 8.554 10.49 8.353 8.353 35,489 +0.03(+0.34%)
Mar 24, 2020 7.865 9.185 7.750 8.324 39,667 +0.80(+10.69%)
Mar 23, 2020 8.611 8.611 7.463 7.520 23,295 -1.09(-12.67%)
Mar 20, 2020 10.48 10.48 8.066 8.611 51,700 -1.87(-17.81%)
Mar 19, 2020 7.205 10.62 7.176 10.48 38,431 +2.01(+23.73%)
Mar 18, 2020 9.759 9.858 6.458 8.468 71,666 -1.52(-15.23%)
Mar 17, 2020 11.48 11.62 9.989 9.989 39,718 -1.46(-12.78%)
Mar 16, 2020 12.03 14.29 11.19 11.45 34,374 -2.96(-20.52%)
Mar 13, 2020 15.61 16.29 14.35 14.41 23,620 +0.17(+1.21%)
Mar 12, 2020 14.44 15.04 13.23 14.24 57,736 -1.69(-10.63%)
Mar 11, 2020 16.05 16.27 15.76 15.93 13,747 -0.20(-1.25%)
Mar 10, 2020 15.90 17.45 15.87 16.13 11,614 +0.40(+2.56%)
Mar 09, 2020 17.22 17.34 15.43 15.73 53,841 -2.24(-12.46%)
Mar 06, 2020 18.83 18.83 17.94 17.97 20,345 -1.23(-6.43%)
Mar 05, 2020 19.06 19.66 18.99 19.20 25,290 +0.14(+0.75%)
Mar 04, 2020 18.83 19.40 18.74 19.06 12,067 +0.37(+2.00%)
Mar 03, 2020 19.09 19.66 18.69 18.69 19,885 -0.40(-2.11%)
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.