Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 )

10.70 -0.09 (-0.83%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 13, 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 (%)
Nov 30, 2020 12.99 12.99 12.25 12.67 87,840 -0.35(-2.71%)
Nov 27, 2020 13.09 13.13 12.86 13.02 75,022 +0.04(+0.33%)
Nov 25, 2020 13.12 13.13 12.71 12.98 129,315 -0.07(-0.53%)
Nov 24, 2020 13.09 13.26 12.81 13.05 126,625 +0.21(+1.61%)
Nov 23, 2020 12.09 12.88 12.05 12.84 162,085 +0.83(+6.88%)
Nov 20, 2020 11.88 12.05 11.71 12.02 68,331 +0.24(+2.05%)
Nov 19, 2020 11.29 11.81 11.24 11.78 96,231 +0.52(+4.59%)
Nov 18, 2020 11.33 11.50 11.19 11.26 103,089 +0.07(+0.61%)
Nov 17, 2020 10.78 11.29 10.61 11.19 91,498 +0.45(+4.17%)
Nov 16, 2020 10.54 11.02 10.40 10.74 111,556 +0.31(+2.97%)
Nov 13, 2020 10.23 10.74 10.12 10.43 119,151 +0.24(+2.37%)
Nov 12, 2020 10.09 10.33 9.952 10.19 71,378 +0.21(+2.07%)
Nov 11, 2020 9.883 10.06 9.676 9.986 62,152 +0.14(+1.40%)
Nov 10, 2020 9.298 9.952 9.263 9.848 86,627 +0.55(+5.93%)
Nov 09, 2020 9.542 9.711 9.149 9.298 127,600 +0.34(+3.85%)
Nov 06, 2020 8.884 9.056 8.781 8.953 45,738 +0.10(+1.17%)
Nov 05, 2020 8.781 8.919 8.678 8.850 45,518 +0.21(+2.39%)
Nov 04, 2020 8.678 8.919 8.609 8.643 67,825 -0.17(-1.95%)
Nov 03, 2020 9.229 9.229 8.815 8.815 45,164 -0.21(-2.29%)
Nov 02, 2020 9.229 9.287 8.712 9.022 42,671 -0.03(-0.38%)
Oct 30, 2020 9.504 9.530 8.850 9.056 70,334 +0.07(+0.77%)
Oct 29, 2020 9.814 9.814 8.781 8.988 126,384 -0.53(-5.57%)
Oct 28, 2020 9.550 9.583 9.291 9.518 68,461 -0.06(-0.68%)
Oct 27, 2020 9.745 9.745 9.550 9.583 53,000 -0.06(-0.67%)
Oct 26, 2020 9.745 9.745 9.583 9.648 69,224 -0.06(-0.67%)
Oct 23, 2020 9.680 9.843 9.615 9.713 64,092 +0.10(+1.01%)
Oct 22, 2020 9.550 9.713 9.518 9.615 55,971 +0.03(+0.34%)
Oct 21, 2020 9.713 9.778 9.518 9.583 46,052 -0.13(-1.34%)
Oct 20, 2020 9.843 9.843 9.615 9.713 47,681 -0.06(-0.66%)
Oct 19, 2020 9.745 9.875 9.615 9.778 77,512 +0.13(+1.35%)
Oct 16, 2020 9.745 9.875 9.616 9.648 54,395 -0.10(-1.00%)
Oct 15, 2020 9.745 9.875 9.583 9.745 57,910 +0.06(+0.67%)
Oct 14, 2020 9.615 9.940 9.615 9.680 43,355 +0.00(+0.00%)
Oct 13, 2020 9.810 9.908 9.680 9.680 36,203 -0.06(-0.67%)
Oct 12, 2020 9.908 9.973 9.680 9.745 57,970 +0.00(+0.00%)
Oct 09, 2020 9.778 9.940 9.583 9.745 96,908 +0.13(+1.35%)
Oct 08, 2020 9.940 9.940 9.615 9.615 97,286 -0.10(-1.00%)
Oct 07, 2020 9.583 10.07 9.583 9.713 90,944 +0.13(+1.36%)
Oct 06, 2020 10.10 10.10 9.453 9.583 123,735 -0.32(-3.28%)
Oct 05, 2020 9.843 10.10 9.843 9.908 36,624 +0.06(+0.66%)
Oct 02, 2020 9.778 10.14 9.745 9.843 86,780 -0.65(-6.19%)
Oct 01, 2020 10.78 10.91 10.10 10.49 53,910 -0.49(-4.44%)
Sep 30, 2020 11.08 11.21 10.91 10.98 17,053 +0.06(+0.60%)
Sep 29, 2020 11.21 11.50 10.88 10.91 63,974 -0.11(-1.00%)
Sep 28, 2020 10.68 11.06 10.56 11.03 94,133 +0.40(+3.79%)
Sep 25, 2020 10.75 10.84 10.31 10.62 66,613 -0.06(-0.58%)
Sep 24, 2020 10.81 10.81 10.22 10.68 46,453 +0.03(+0.29%)
Sep 23, 2020 10.96 11.15 10.41 10.65 54,022 -0.09(-0.86%)
Sep 22, 2020 11.12 11.30 10.53 10.75 82,139 -0.43(-3.88%)
Sep 21, 2020 11.37 11.61 10.84 11.18 65,666 +0.34(+3.14%)
Sep 18, 2020 10.65 10.90 10.50 10.84 46,852 +0.43(+4.17%)
Sep 17, 2020 10.10 10.68 10.10 10.41 42,151 +0.31(+3.07%)
Sep 16, 2020 10.31 10.47 10.10 10.10 35,894 -0.03(-0.31%)
Sep 15, 2020 10.16 10.74 10.07 10.13 44,886 -0.09(-0.91%)
Sep 14, 2020 10.53 10.59 9.879 10.22 95,322 -0.37(-3.51%)
Sep 11, 2020 11.68 11.68 10.25 10.59 76,914 -0.93(-8.06%)
Sep 10, 2020 12.48 12.54 11.37 11.52 81,000 -0.90(-7.23%)
Sep 09, 2020 12.73 13.07 12.39 12.42 23,873 -0.28(-2.19%)
Sep 08, 2020 12.95 12.98 12.14 12.70 48,497 -0.28(-2.15%)
Sep 04, 2020 13.29 13.53 12.67 12.98 33,807 -0.06(-0.47%)
Sep 03, 2020 13.87 13.87 12.76 13.04 103,109 -1.98(-13.20%)
Sep 02, 2020 15.36 15.45 14.25 15.02 155,345 -0.28(-1.82%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.