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 )

10.19 -0.06 (-0.58%)
Streaming Delayed Price Updated: 12:52 PM 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 (%)
May 31, 2022 8.866 8.873 8.803 8.859 78,773 +0.05(+0.52%)
May 27, 2022 8.838 8.866 8.795 8.813 21,604 +0.02(+0.18%)
May 26, 2022 8.831 8.866 8.778 8.797 20,370 -0.00(-0.04%)
May 25, 2022 8.788 8.831 8.690 8.800 27,494 +0.04(+0.46%)
May 24, 2022 8.767 8.880 8.690 8.760 15,274 -0.07(-0.80%)
May 23, 2022 8.831 8.937 8.767 8.831 14,791 -0.01(-0.16%)
May 20, 2022 8.866 8.965 8.796 8.845 15,913 -0.18(-2.03%)
May 19, 2022 9.106 9.184 8.894 9.029 37,036 -0.08(-0.93%)
May 18, 2022 8.958 9.219 8.675 9.113 48,329 +0.21(+2.38%)
May 17, 2022 8.986 9.293 8.901 8.901 34,318 -0.10(-1.10%)
May 16, 2022 9.537 9.537 8.979 9.000 74,224 -0.09(-1.01%)
May 13, 2022 9.502 9.562 8.993 9.092 40,663 -0.42(-4.45%)
May 12, 2022 9.721 9.839 9.495 9.516 31,091 -0.35(-3.58%)
May 11, 2022 10.07 10.07 9.820 9.870 32,349 -0.06(-0.64%)
May 10, 2022 10.26 10.26 9.926 9.933 6,875 -0.16(-1.61%)
May 09, 2022 9.926 10.24 9.926 10.10 16,678 -0.16(-1.52%)
May 06, 2022 10.24 10.29 10.21 10.25 7,557 +0.01(+0.07%)
May 05, 2022 10.19 10.34 9.974 10.24 8,177 +0.18(+1.83%)
May 04, 2022 10.07 10.34 10.04 10.06 5,006 +0.03(+0.32%)
May 03, 2022 10.19 10.24 9.926 10.03 8,693 -0.13(-1.24%)
May 02, 2022 10.37 10.37 9.905 10.15 15,727 -0.04(-0.37%)
Apr 29, 2022 10.04 10.26 9.820 10.19 21,901 -0.02(-0.17%)
Apr 28, 2022 10.25 10.37 10.04 10.21 18,775 -0.04(-0.41%)
Apr 27, 2022 10.25 10.35 10.25 10.25 5,742 -0.08(-0.75%)
Apr 26, 2022 10.28 10.47 10.28 10.33 12,152 -0.04(-0.43%)
Apr 25, 2022 10.31 10.52 10.25 10.37 21,804 +0.06(+0.57%)
Apr 22, 2022 10.47 10.55 10.31 10.31 8,862 -0.11(-1.02%)
Apr 21, 2022 10.35 10.53 10.31 10.42 7,677 +0.09(+0.84%)
Apr 20, 2022 10.28 10.42 10.28 10.33 8,354 +0.03(+0.33%)
Apr 19, 2022 10.54 10.57 10.30 10.30 32,843 -0.22(-2.14%)
Apr 18, 2022 10.41 10.56 10.41 10.53 22,512 +0.12(+1.14%)
Apr 14, 2022 10.54 10.58 10.41 10.41 10,241 -0.07(-0.67%)
Apr 13, 2022 10.60 10.61 10.46 10.48 9,706 -0.24(-2.24%)
Apr 12, 2022 10.43 10.72 10.43 10.72 9,376 +0.28(+2.71%)
Apr 11, 2022 10.42 10.43 10.38 10.43 15,843 +0.03(+0.31%)
Apr 08, 2022 10.31 10.42 10.31 10.40 5,220 -0.00(-0.03%)
Apr 07, 2022 10.39 10.56 10.35 10.41 18,579 -0.03(-0.25%)
Apr 06, 2022 10.46 10.59 10.38 10.43 9,079 -0.12(-1.09%)
Apr 05, 2022 10.38 10.55 10.38 10.55 7,805 +0.11(+1.08%)
Apr 04, 2022 10.36 10.57 10.36 10.43 14,975 +0.08(+0.75%)
Apr 01, 2022 10.36 10.39 10.32 10.36 10,181 -0.01(-0.14%)
Mar 31, 2022 10.35 10.60 10.35 10.37 12,027 -0.02(-0.16%)
Mar 30, 2022 10.55 10.74 10.30 10.39 21,374 -0.12(-1.19%)
Mar 29, 2022 10.57 10.69 10.31 10.51 15,377 -0.07(-0.67%)
Mar 28, 2022 10.82 10.89 10.43 10.58 24,086 +0.14(+1.35%)
Mar 25, 2022 10.40 10.62 10.38 10.44 13,191 -0.06(-0.59%)
Mar 24, 2022 10.53 10.54 10.40 10.50 11,101 -0.13(-1.21%)
Mar 23, 2022 10.36 11.03 10.36 10.63 66,679 +0.28(+2.73%)
Mar 22, 2022 10.31 10.44 10.31 10.35 10,064 +0.05(+0.48%)
Mar 21, 2022 10.09 10.35 10.09 10.30 30,462 +0.34(+3.40%)
Mar 18, 2022 10.25 10.30 9.961 9.961 20,419 -0.38(-3.69%)
Mar 17, 2022 10.26 10.39 10.22 10.34 41,008 +0.20(+2.02%)
Mar 16, 2022 10.36 10.52 10.14 10.14 24,742 -0.28(-2.71%)
Mar 15, 2022 10.74 10.74 10.42 10.42 49,760 -0.28(-2.64%)
Mar 14, 2022 10.67 10.95 10.28 10.70 50,340 +0.16(+1.54%)
Mar 11, 2022 10.37 10.64 10.36 10.54 118,175 +0.25(+2.44%)
Mar 10, 2022 10.13 10.44 10.12 10.29 52,275 +0.23(+2.30%)
Mar 09, 2022 9.970 10.33 9.944 10.06 82,296 +0.31(+3.13%)
Mar 08, 2022 9.461 9.976 9.461 9.753 79,216 +0.24(+2.57%)
Mar 07, 2022 9.366 9.811 9.366 9.508 116,779 +0.03(+0.36%)
Mar 04, 2022 10.15 10.21 9.216 9.474 201,559 -0.77(-7.55%)
Mar 03, 2022 10.00 10.47 9.977 10.25 32,562 +0.23(+2.30%)
Mar 02, 2022 9.970 10.08 9.970 10.02 31,774 +0.05(+0.48%)
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.