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 (%)
Sep 30, 2022 6.486 7.367 6.312 7.064 69,519 +0.71(+11.11%)
Sep 29, 2022 6.296 6.623 6.084 6.357 35,469 -0.07(-1.06%)
Sep 28, 2022 6.061 6.494 6.076 6.426 48,755 +0.32(+5.22%)
Sep 27, 2022 6.471 6.532 6.061 6.107 37,248 -0.47(-7.20%)
Sep 26, 2022 6.691 6.691 6.357 6.580 41,997 -0.21(-3.09%)
Sep 23, 2022 7.177 7.192 6.509 6.790 50,999 -0.46(-6.29%)
Sep 22, 2022 7.671 7.671 7.208 7.246 34,603 -0.44(-5.73%)
Sep 21, 2022 7.983 7.998 7.686 7.686 31,274 -0.05(-0.59%)
Sep 20, 2022 7.861 7.959 7.724 7.732 24,133 -0.13(-1.64%)
Sep 19, 2022 8.529 8.529 7.762 7.861 44,077 -0.66(-7.75%)
Sep 16, 2022 8.621 8.621 8.431 8.521 18,033 +0.01(+0.17%)
Sep 15, 2022 8.636 8.763 8.507 8.507 27,655 -0.17(-1.93%)
Sep 14, 2022 8.833 9.054 8.605 8.674 58,344 -0.25(-2.81%)
Sep 13, 2022 8.895 8.961 8.707 8.924 84,532 +0.03(+0.33%)
Sep 12, 2022 8.866 8.961 8.778 8.895 58,607 +0.03(+0.33%)
Sep 09, 2022 8.851 8.888 8.829 8.866 31,973 +0.02(+0.25%)
Sep 08, 2022 8.822 8.851 8.815 8.844 8,211 +0.04(+0.50%)
Sep 07, 2022 8.859 8.859 8.785 8.800 8,328 -0.08(-0.91%)
Sep 06, 2022 8.837 8.880 8.837 8.880 26,493 +0.05(+0.54%)
Sep 02, 2022 8.822 8.866 8.822 8.833 78,751 +0.02(+0.21%)
Sep 01, 2022 8.712 8.866 8.669 8.815 19,175 +0.10(+1.17%)
Aug 31, 2022 8.734 8.749 8.690 8.713 24,409 -0.05(-0.58%)
Aug 30, 2022 8.851 8.851 8.760 8.763 30,299 -0.10(-1.12%)
Aug 29, 2022 8.859 8.916 8.837 8.863 12,451 -0.00(-0.04%)
Aug 26, 2022 8.924 8.924 8.851 8.866 12,107 -0.01(-0.17%)
Aug 25, 2022 8.924 8.954 8.880 8.880 28,195 +0.00(+0.00%)
Aug 24, 2022 8.954 8.954 8.866 8.880 8,680 +0.02(+0.25%)
Aug 23, 2022 8.939 8.961 8.800 8.859 6,183 -0.06(-0.66%)
Aug 22, 2022 8.793 8.946 8.793 8.917 39,616 +0.03(+0.33%)
Aug 19, 2022 8.822 8.888 8.822 8.888 11,212 +0.05(+0.58%)
Aug 18, 2022 8.869 8.887 8.829 8.837 8,281 -0.01(-0.08%)
Aug 17, 2022 8.873 8.888 8.844 8.844 13,197 +0.01(+0.08%)
Aug 16, 2022 8.837 8.880 8.829 8.837 6,114 -0.01(-0.13%)
Aug 15, 2022 8.851 8.888 8.837 8.848 11,298 -0.01(-0.12%)
Aug 12, 2022 8.851 8.961 8.822 8.859 41,352 -0.03(-0.33%)
Aug 11, 2022 8.917 8.961 8.888 8.888 14,576 -0.03(-0.33%)
Aug 10, 2022 8.917 8.961 8.917 8.917 11,421 +0.07(+0.74%)
Aug 09, 2022 8.961 8.961 8.851 8.851 19,741 -0.11(-1.22%)
Aug 08, 2022 8.859 9.001 8.833 8.961 22,974 +0.01(+0.15%)
Aug 05, 2022 8.976 8.995 8.888 8.948 10,414 -0.02(-0.26%)
Aug 04, 2022 9.217 9.217 8.971 8.971 12,724 -0.11(-1.26%)
Aug 03, 2022 9.071 9.195 9.071 9.085 12,925 +0.03(+0.32%)
Aug 02, 2022 9.102 9.103 9.056 9.056 5,455 +0.00(+0.00%)
Aug 01, 2022 9.137 9.137 9.034 9.056 26,691 -0.05(-0.56%)
Jul 29, 2022 9.104 9.117 9.071 9.107 9,083 +0.05(+0.56%)
Jul 28, 2022 9.111 9.111 9.049 9.057 6,273 -0.01(-0.15%)
Jul 27, 2022 9.144 9.180 9.071 9.071 13,353 -0.07(-0.80%)
Jul 26, 2022 9.071 9.144 9.034 9.144 5,100 +0.07(+0.81%)
Jul 25, 2022 9.144 9.144 9.071 9.071 4,762 -0.07(-0.80%)
Jul 22, 2022 9.115 9.144 9.089 9.144 5,908 +0.02(+0.20%)
Jul 21, 2022 9.107 9.144 9.107 9.126 2,772 +0.06(+0.65%)
Jul 20, 2022 9.041 9.137 9.041 9.067 3,954 -0.00(-0.04%)
Jul 19, 2022 9.012 9.107 9.010 9.071 7,971 -0.01(-0.08%)
Jul 18, 2022 8.983 9.137 8.968 9.078 6,719 +0.09(+1.02%)
Jul 15, 2022 9.007 9.034 8.986 8.986 4,691 +0.01(+0.12%)
Jul 14, 2022 8.968 9.052 8.961 8.976 9,105 -0.02(-0.24%)
Jul 13, 2022 9.137 9.144 8.998 8.998 8,519 -0.10(-1.13%)
Jul 12, 2022 9.085 9.144 9.027 9.100 6,859 -0.04(-0.48%)
Jul 11, 2022 9.082 9.144 9.082 9.144 5,887 +0.01(+0.16%)
Jul 08, 2022 9.115 9.174 9.115 9.129 5,972 -0.01(-0.16%)
Jul 07, 2022 9.034 9.144 9.034 9.144 5,490 +0.00(+0.00%)
Jul 06, 2022 9.078 9.263 9.027 9.144 13,845 -0.03(-0.32%)
Jul 05, 2022 9.100 9.327 9.027 9.173 15,301 -0.12(-1.26%)
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.