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 )

10.19 -0.51 (-4.73%)
Streaming Delayed Price Updated: 10:58 AM EDT, Jun 14, 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 (%)
Jun 30, 2022 9.053 9.060 8.798 8.848 20,972 -0.15(-1.65%)
Jun 29, 2022 9.025 9.025 8.798 8.996 2,408 -0.03(-0.31%)
Jun 28, 2022 8.862 9.025 8.796 9.025 27,593 +0.13(+1.51%)
Jun 27, 2022 8.756 8.919 8.756 8.890 60,292 +0.04(+0.48%)
Jun 24, 2022 8.827 8.876 8.745 8.848 25,657 +0.01(+0.08%)
Jun 23, 2022 8.565 8.856 8.558 8.841 85,054 +0.13(+1.54%)
Jun 22, 2022 8.706 8.770 8.501 8.706 64,259 -0.19(-2.15%)
Jun 21, 2022 8.740 8.911 8.624 8.897 124,415 +0.27(+3.17%)
Jun 17, 2022 8.508 8.679 8.505 8.624 28,446 +0.13(+1.57%)
Jun 16, 2022 8.610 8.610 8.433 8.491 118,367 -0.16(-1.86%)
Jun 15, 2022 8.603 8.651 8.474 8.651 37,940 +0.05(+0.64%)
Jun 14, 2022 8.474 8.597 8.433 8.597 25,941 +0.15(+1.78%)
Jun 13, 2022 8.501 8.569 8.405 8.446 32,354 -0.05(-0.56%)
Jun 10, 2022 8.562 8.610 8.494 8.494 31,275 -0.11(-1.27%)
Jun 09, 2022 8.515 8.603 8.515 8.603 14,839 +0.07(+0.80%)
Jun 08, 2022 8.576 8.582 8.495 8.535 53,723 +0.00(+0.00%)
Jun 07, 2022 8.542 8.556 8.492 8.535 99,257 +0.00(+0.00%)
Jun 06, 2022 8.576 8.638 8.521 8.535 128,348 +0.00(+0.00%)
Jun 03, 2022 8.590 8.602 8.535 8.535 95,171 +0.00(+0.00%)
Jun 02, 2022 8.569 8.590 8.521 8.535 83,764 +0.01(+0.08%)
Jun 01, 2022 8.624 8.644 8.508 8.528 109,826 -0.04(-0.48%)
May 31, 2022 8.576 8.583 8.515 8.569 81,437 +0.04(+0.52%)
May 27, 2022 8.549 8.576 8.508 8.525 22,335 +0.02(+0.18%)
May 26, 2022 8.542 8.576 8.491 8.509 21,059 -0.00(-0.04%)
May 25, 2022 8.501 8.542 8.405 8.512 28,424 +0.04(+0.46%)
May 24, 2022 8.480 8.590 8.405 8.474 15,791 -0.07(-0.80%)
May 23, 2022 8.542 8.644 8.480 8.542 15,292 -0.01(-0.16%)
May 20, 2022 8.576 8.672 8.508 8.556 16,451 -0.18(-2.03%)
May 19, 2022 8.808 8.884 8.603 8.733 38,288 -0.08(-0.93%)
May 18, 2022 8.665 8.918 8.392 8.815 49,963 +0.21(+2.38%)
May 17, 2022 8.692 8.989 8.610 8.610 35,479 -0.10(-1.10%)
May 16, 2022 9.225 9.225 8.685 8.706 76,734 -0.09(-1.01%)
May 13, 2022 9.191 9.249 8.699 8.795 42,038 -0.41(-4.45%)
May 12, 2022 9.403 9.517 9.184 9.205 32,142 -0.34(-3.58%)
May 11, 2022 9.738 9.738 9.499 9.547 33,443 -0.06(-0.64%)
May 10, 2022 9.929 9.929 9.601 9.608 7,107 -0.16(-1.61%)
May 09, 2022 9.601 9.909 9.601 9.765 17,242 -0.15(-1.52%)
May 06, 2022 9.909 9.957 9.874 9.916 7,812 +0.01(+0.07%)
May 05, 2022 9.858 10.00 9.648 9.909 8,453 +0.18(+1.83%)
May 04, 2022 9.738 9.998 9.707 9.731 5,175 +0.03(+0.32%)
May 03, 2022 9.854 9.909 9.601 9.700 8,987 -0.12(-1.23%)
May 02, 2022 10.03 10.03 9.581 9.822 16,259 -0.04(-0.37%)
Apr 29, 2022 9.710 9.926 9.499 9.858 22,642 -0.02(-0.17%)
Apr 28, 2022 9.916 10.03 9.710 9.874 19,410 -0.04(-0.41%)
Apr 27, 2022 9.916 10.01 9.916 9.916 5,936 -0.08(-0.75%)
Apr 26, 2022 9.943 10.13 9.943 9.991 12,562 -0.04(-0.43%)
Apr 25, 2022 9.973 10.18 9.916 10.03 22,541 +0.06(+0.57%)
Apr 22, 2022 10.13 10.21 9.977 9.977 9,162 -0.10(-1.02%)
Apr 21, 2022 10.01 10.18 9.977 10.08 7,937 +0.08(+0.84%)
Apr 20, 2022 9.943 10.08 9.943 9.996 8,636 +0.03(+0.33%)
Apr 19, 2022 10.20 10.22 9.963 9.963 33,954 -0.22(-2.14%)
Apr 18, 2022 10.07 10.22 10.07 10.18 23,273 +0.12(+1.14%)
Apr 14, 2022 10.20 10.24 10.07 10.07 10,587 -0.07(-0.67%)
Apr 13, 2022 10.26 10.27 10.12 10.13 10,034 -0.23(-2.24%)
Apr 12, 2022 10.09 10.37 10.09 10.37 9,693 +0.27(+2.71%)
Apr 11, 2022 10.08 10.09 10.04 10.09 16,379 +0.03(+0.31%)
Apr 08, 2022 9.977 10.08 9.977 10.06 5,396 -0.00(-0.03%)
Apr 07, 2022 10.05 10.22 10.01 10.07 19,208 -0.03(-0.25%)
Apr 06, 2022 10.11 10.24 10.05 10.09 9,386 -0.11(-1.09%)
Apr 05, 2022 10.04 10.20 10.04 10.20 8,068 +0.11(+1.08%)
Apr 04, 2022 10.02 10.22 10.02 10.09 15,482 +0.08(+0.75%)
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.