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 )

10.21 -0.04 (-0.39%)
Streaming Delayed Price Updated: 3:05 PM EDT, May 3, 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 (%)
Apr 30, 2024 10.26 10.26 10.15 10.15 8,381 -0.22(-2.12%)
Apr 29, 2024 10.30 10.53 10.30 10.37 6,602 -0.01(-0.14%)
Apr 26, 2024 10.39 10.50 10.20 10.38 9,004 +0.04(+0.34%)
Apr 25, 2024 10.30 10.79 10.25 10.35 17,182 +0.02(+0.19%)
Apr 24, 2024 10.24 10.38 10.24 10.33 2,090 -0.13(-1.24%)
Apr 23, 2024 10.18 10.54 10.18 10.46 8,175 +0.31(+3.00%)
Apr 22, 2024 10.40 10.42 10.01 10.15 24,726 -0.35(-3.29%)
Apr 19, 2024 10.35 10.58 10.30 10.50 3,198 +0.26(+2.54%)
Apr 18, 2024 10.11 10.45 10.11 10.24 13,610 +0.00(+0.03%)
Apr 17, 2024 10.32 10.42 10.09 10.24 10,476 +0.10(+0.96%)
Apr 16, 2024 10.01 10.43 10.01 10.14 7,367 +0.06(+0.60%)
Apr 15, 2024 10.30 10.73 10.00 10.08 22,267 -0.30(-2.90%)
Apr 12, 2024 10.26 10.84 10.26 10.38 8,040 +0.02(+0.20%)
Apr 11, 2024 10.31 10.65 10.31 10.36 32,556 -0.04(-0.38%)
Apr 10, 2024 10.50 10.80 10.35 10.40 16,381 -0.31(-2.89%)
Apr 09, 2024 10.89 10.92 10.65 10.71 23,075 -0.11(-1.02%)
Apr 08, 2024 10.93 11.00 10.80 10.82 8,101 -0.09(-0.81%)
Apr 05, 2024 10.89 11.05 10.66 10.91 10,583 +0.27(+2.50%)
Apr 04, 2024 10.82 10.82 10.51 10.64 7,251 -0.09(-0.87%)
Apr 03, 2024 10.62 10.84 10.58 10.74 5,997 +0.28(+2.64%)
Apr 02, 2024 10.70 10.95 10.45 10.46 24,848 -0.21(-1.97%)
Apr 01, 2024 11.14 11.31 10.67 10.67 22,799 -0.39(-3.53%)
Mar 28, 2024 10.71 11.21 10.70 11.06 36,437 +0.40(+3.75%)
Mar 27, 2024 10.44 10.76 10.40 10.66 13,333 +0.31(+3.00%)
Mar 26, 2024 10.35 10.40 10.21 10.35 15,659 +0.01(+0.10%)
Mar 25, 2024 10.23 10.50 10.21 10.34 11,987 +0.12(+1.17%)
Mar 22, 2024 10.40 10.47 10.21 10.22 12,929 -0.17(-1.64%)
Mar 21, 2024 10.59 10.73 10.39 10.39 17,839 -0.20(-1.89%)
Mar 20, 2024 10.64 10.64 10.51 10.59 8,535 +0.06(+0.57%)
Mar 19, 2024 10.50 10.75 10.50 10.53 29,246 +0.08(+0.77%)
Mar 18, 2024 10.70 10.84 10.40 10.45 39,932 -0.11(-1.04%)
Mar 15, 2024 10.32 10.74 10.32 10.56 77,535 +0.01(+0.09%)
Mar 14, 2024 10.57 10.88 10.55 10.55 53,614 +0.20(+1.93%)
Mar 13, 2024 10.40 10.50 10.35 10.35 34,829 +0.05(+0.47%)
Mar 12, 2024 10.46 10.52 10.28 10.30 32,195 -0.22(-2.11%)
Mar 11, 2024 10.41 10.53 10.33 10.52 19,566 +0.17(+1.68%)
Mar 08, 2024 10.46 10.49 10.30 10.35 9,862 -0.18(-1.74%)
Mar 07, 2024 10.35 10.53 10.35 10.53 21,520 +0.14(+1.30%)
Mar 06, 2024 10.44 10.57 10.21 10.40 14,799 +0.07(+0.65%)
Mar 05, 2024 10.50 10.58 10.32 10.33 11,094 -0.14(-1.29%)
Mar 04, 2024 10.25 10.55 10.25 10.47 14,864 +0.12(+1.12%)
Mar 01, 2024 10.25 10.40 10.25 10.35 14,940 +0.10(+0.94%)
Feb 29, 2024 10.39 10.40 10.12 10.25 15,151 -0.06(-0.56%)
Feb 28, 2024 10.23 10.40 10.20 10.31 15,628 +0.10(+0.95%)
Feb 27, 2024 10.35 10.41 10.15 10.21 19,591 -0.09(-0.88%)
Feb 26, 2024 10.27 10.58 10.24 10.31 8,166 +0.03(+0.32%)
Feb 23, 2024 10.38 10.39 10.25 10.27 3,000 +0.04(+0.41%)
Feb 22, 2024 10.20 10.54 10.07 10.23 31,442 +0.06(+0.63%)
Feb 21, 2024 10.26 10.39 10.02 10.17 18,085 -0.22(-2.14%)
Feb 20, 2024 10.04 10.39 10.04 10.39 21,047 -0.01(-0.09%)
Feb 16, 2024 10.34 10.54 10.34 10.40 14,388 +0.06(+0.59%)
Feb 15, 2024 10.11 10.35 10.11 10.34 5,924 +0.09(+0.91%)
Feb 14, 2024 10.07 10.52 10.07 10.24 11,016 +0.18(+1.83%)
Feb 13, 2024 9.973 10.50 9.973 10.06 10,602 -0.15(-1.52%)
Feb 12, 2024 10.43 10.59 10.21 10.21 25,695 -0.15(-1.49%)
Feb 09, 2024 9.934 10.40 9.934 10.37 13,431 +0.44(+4.48%)
Feb 08, 2024 9.905 10.36 9.818 9.924 25,292 -0.08(-0.82%)
Feb 07, 2024 10.05 10.24 10.00 10.01 22,159 -0.25(-2.41%)
Feb 06, 2024 10.18 10.29 9.944 10.25 15,313 -0.03(-0.28%)
Feb 05, 2024 10.54 10.59 10.19 10.28 21,074 -0.20(-1.94%)
Feb 02, 2024 10.49 10.54 10.47 10.49 7,966 -0.01(-0.09%)
Feb 01, 2024 10.50 10.59 10.49 10.50 16,854 +0.12(+1.12%)
Jan 31, 2024 10.46 10.64 10.38 10.38 15,291 -0.03(-0.28%)
Jan 30, 2024 10.43 10.59 10.40 10.41 15,457 -0.11(-1.01%)
Jan 29, 2024 10.58 10.74 10.46 10.51 11,615 -0.12(-1.09%)
Jan 26, 2024 10.61 10.63 10.54 10.63 6,658 +0.07(+0.63%)
Jan 25, 2024 10.50 10.58 10.50 10.56 5,065 +0.07(+0.66%)
Jan 24, 2024 10.50 10.64 10.50 10.50 11,335 -0.03(-0.28%)
Jan 23, 2024 10.55 10.57 10.42 10.52 17,182 -0.05(-0.50%)
Jan 22, 2024 10.51 10.64 10.35 10.58 14,533 +0.14(+1.34%)
Jan 19, 2024 10.55 10.55 10.35 10.44 8,404 -0.09(-0.83%)
Jan 18, 2024 10.45 10.58 10.36 10.52 16,066 -0.02(-0.20%)
Jan 17, 2024 10.48 10.74 10.45 10.55 22,700 +0.05(+0.48%)
Jan 16, 2024 10.73 10.73 10.45 10.50 13,523 -0.11(-1.00%)
Jan 12, 2024 10.60 10.74 10.45 10.60 20,200 +0.11(+1.01%)
Jan 11, 2024 10.49 10.66 10.49 10.50 16,464 -0.09(-0.82%)
Jan 10, 2024 10.64 10.77 10.56 10.58 6,315 -0.13(-1.17%)
Jan 09, 2024 10.59 10.71 10.47 10.71 8,232 -0.03(-0.27%)
Jan 08, 2024 10.64 10.77 10.56 10.74 25,563 +0.10(+0.91%)
Jan 05, 2024 10.47 10.64 10.45 10.64 30,555 +0.00(+0.00%)
Jan 04, 2024 10.27 10.88 10.21 10.64 36,202 +0.34(+3.29%)
Jan 03, 2024 10.55 10.74 10.30 10.30 17,108 -0.39(-3.62%)
Jan 02, 2024 10.27 10.78 10.20 10.69 32,274 +0.39(+3.81%)
Dec 29, 2023 10.37 10.43 10.24 10.30 20,585 -0.00(-0.05%)
Dec 28, 2023 10.30 10.48 10.17 10.30 10,367 -0.02(-0.19%)
Dec 27, 2023 10.30 10.54 9.957 10.32 28,379 +0.01(+0.06%)
Dec 26, 2023 10.29 10.40 10.23 10.31 8,029 +0.08(+0.78%)
Dec 22, 2023 10.52 10.74 10.17 10.23 22,020 -0.16(-1.53%)
Dec 21, 2023 10.34 10.44 10.18 10.39 17,163 +0.07(+0.70%)
Dec 20, 2023 10.25 10.32 10.18 10.32 20,017 +0.04(+0.37%)
Dec 19, 2023 10.17 10.34 10.17 10.28 8,920 +0.11(+1.13%)
Dec 18, 2023 10.06 10.29 10.05 10.17 7,830 +0.17(+1.73%)
Dec 15, 2023 10.30 10.30 9.976 9.995 7,061 -0.32(-3.07%)
Dec 14, 2023 10.19 10.48 9.880 10.31 27,125 +0.12(+1.22%)
Dec 13, 2023 10.01 10.97 9.899 10.19 70,426 +0.24(+2.42%)
Dec 12, 2023 9.964 10.03 9.946 9.946 31,839 -0.08(-0.83%)
Dec 11, 2023 9.983 10.13 9.983 10.03 42,002 +0.10(+1.03%)
Dec 08, 2023 10.02 10.02 9.904 9.927 32,510 -0.01(-0.09%)
Dec 07, 2023 9.712 10.04 9.695 9.936 36,059 +0.24(+2.49%)
Dec 06, 2023 9.630 9.695 9.556 9.695 22,847 +0.19(+2.05%)
Dec 05, 2023 9.510 9.643 9.491 9.500 21,240 -0.02(-0.19%)
Dec 04, 2023 9.454 9.543 9.417 9.519 23,986 +0.06(+0.69%)
Dec 01, 2023 9.241 9.463 9.241 9.454 31,225 -0.01(-0.10%)
Nov 30, 2023 9.408 9.463 9.324 9.463 10,080 +0.09(+0.99%)
Nov 29, 2023 9.287 9.454 9.203 9.370 12,370 +0.17(+1.81%)
Nov 28, 2023 9.454 9.454 9.203 9.203 20,947 -0.24(-2.55%)
Nov 27, 2023 9.463 9.463 9.370 9.445 9,612 +0.01(+0.10%)
Nov 24, 2023 9.445 9.445 9.389 9.435 3,127 +0.06(+0.69%)
Nov 22, 2023 9.370 9.453 9.315 9.370 10,303 +0.05(+0.50%)
Nov 21, 2023 9.389 9.410 9.278 9.324 6,203 +0.00(+0.00%)
Nov 20, 2023 9.259 9.454 9.259 9.324 13,083 -0.09(-0.99%)
Nov 17, 2023 9.287 9.445 9.287 9.417 38,022 +0.09(+1.00%)
Nov 16, 2023 9.194 9.368 9.148 9.324 11,825 -0.02(-0.20%)
Nov 15, 2023 9.324 9.391 9.241 9.343 17,281 +0.19(+2.03%)
Nov 14, 2023 9.129 9.296 9.027 9.157 41,903 +0.07(+0.82%)
Nov 13, 2023 9.018 9.092 8.803 9.083 9,052 +0.08(+0.93%)
Nov 10, 2023 8.990 9.092 8.888 8.999 10,161 +0.02(+0.21%)
Nov 09, 2023 8.869 9.046 8.795 8.981 13,054 +0.11(+1.26%)
Nov 08, 2023 8.925 9.046 8.860 8.869 5,545 -0.11(-1.24%)
Nov 07, 2023 8.788 9.046 8.661 8.981 8,858 +0.30(+3.42%)
Nov 06, 2023 9.027 9.027 8.535 8.684 27,798 -0.21(-2.40%)
Nov 03, 2023 8.535 8.955 8.535 8.897 24,669 +0.40(+4.69%)
Nov 02, 2023 8.341 8.559 8.192 8.498 22,600 +0.26(+3.15%)
Nov 01, 2023 8.109 8.239 8.062 8.239 8,351 +0.19(+2.42%)
Oct 31, 2023 7.793 8.062 7.775 8.044 16,554 +0.15(+1.90%)
Oct 30, 2023 8.016 8.018 7.812 7.893 22,492 -0.14(-1.76%)
Oct 27, 2023 7.849 8.069 7.840 8.034 10,501 +0.06(+0.70%)
Oct 26, 2023 7.895 8.062 7.886 7.979 21,244 -0.01(-0.12%)
Oct 25, 2023 8.034 8.090 7.840 7.988 14,898 +0.07(+0.94%)
Oct 24, 2023 8.174 8.405 7.886 7.914 33,676 -0.29(-3.51%)
Oct 23, 2023 8.600 8.675 8.174 8.201 22,491 -0.53(-6.06%)
Oct 20, 2023 8.786 8.879 8.591 8.730 7,521 -0.17(-1.88%)
Oct 19, 2023 8.814 8.981 8.814 8.897 7,986 +0.11(+1.27%)
Oct 18, 2023 8.888 8.981 8.767 8.786 10,418 -0.14(-1.60%)
Oct 17, 2023 8.934 9.231 8.925 8.929 14,518 +0.07(+0.78%)
Oct 16, 2023 8.999 9.046 8.804 8.860 8,312 -0.14(-1.55%)
Oct 13, 2023 8.842 8.999 8.675 8.999 21,818 +0.31(+3.52%)
Oct 12, 2023 8.675 8.999 8.675 8.693 14,814 -0.11(-1.26%)
Oct 11, 2023 8.665 8.953 8.665 8.804 7,140 +0.04(+0.42%)
Oct 10, 2023 8.953 9.046 8.767 8.767 12,606 -0.29(-3.18%)
Oct 09, 2023 8.971 9.055 8.656 9.055 13,893 +0.37(+4.22%)
Oct 06, 2023 8.350 9.083 8.350 8.688 14,973 +0.51(+6.18%)
Oct 05, 2023 8.322 8.526 8.136 8.183 51,074 -0.19(-2.22%)
Oct 04, 2023 8.545 8.619 8.368 8.368 16,409 -0.15(-1.74%)
Oct 03, 2023 8.804 8.804 8.554 8.517 12,655 -0.32(-3.57%)
Oct 02, 2023 9.250 9.250 8.823 8.832 26,939 -0.32(-3.55%)
Sep 29, 2023 9.417 9.417 9.051 9.157 26,434 -0.10(-1.05%)
Sep 28, 2023 9.176 9.472 9.163 9.254 28,614 +0.23(+2.52%)
Sep 27, 2023 8.721 9.185 8.721 9.027 34,515 +0.31(+3.51%)
Sep 26, 2023 8.628 8.745 8.433 8.721 13,543 +0.04(+0.48%)
Sep 25, 2023 8.628 8.730 8.619 8.679 16,967 -0.02(-0.27%)
Sep 22, 2023 8.637 8.786 8.637 8.702 6,945 +0.07(+0.86%)
Sep 21, 2023 8.786 8.786 8.610 8.628 15,440 -0.01(-0.16%)
Sep 20, 2023 8.740 8.767 8.582 8.642 19,054 -0.13(-1.53%)
Sep 19, 2023 8.647 8.786 8.647 8.777 19,586 +0.11(+1.28%)
Sep 18, 2023 8.647 8.728 8.591 8.665 15,855 +0.07(+0.86%)
Sep 15, 2023 8.907 8.918 8.489 8.591 74,639 -0.33(-3.74%)
Sep 14, 2023 9.398 9.398 8.925 8.925 51,262 -0.12(-1.33%)
Sep 13, 2023 9.180 9.180 9.001 9.046 85,164 -0.13(-1.46%)
Sep 12, 2023 9.055 9.180 9.001 9.180 59,022 +0.17(+1.89%)
Sep 11, 2023 8.902 9.153 8.902 9.010 67,232 +0.17(+1.93%)
Sep 08, 2023 8.698 8.938 8.698 8.840 20,700 -0.02(-0.20%)
Sep 07, 2023 8.670 8.862 8.651 8.858 11,116 +0.10(+1.17%)
Sep 06, 2023 8.902 8.902 8.616 8.755 21,289 -0.11(-1.26%)
Sep 05, 2023 8.947 8.956 8.777 8.867 35,321 -0.06(-0.70%)
Sep 01, 2023 8.956 8.956 8.616 8.929 93,267 -0.03(-0.30%)
Aug 31, 2023 9.108 9.134 8.849 8.956 43,972 -0.07(-0.79%)
Aug 30, 2023 9.135 9.171 9.028 9.028 16,231 -0.05(-0.54%)
Aug 29, 2023 9.117 9.180 9.077 9.077 21,689 -0.10(-1.12%)
Aug 28, 2023 9.117 9.207 9.032 9.180 36,864 +0.05(+0.59%)
Aug 25, 2023 8.858 9.126 8.804 9.126 94,615 +0.31(+3.56%)
Aug 24, 2023 8.858 8.867 8.777 8.813 20,800 -0.05(-0.61%)
Aug 23, 2023 8.858 8.947 8.822 8.867 24,144 +0.04(+0.41%)
Aug 22, 2023 8.920 8.925 8.831 8.831 18,283 -0.07(-0.80%)
Aug 21, 2023 8.911 8.947 8.822 8.902 48,949 +0.00(+0.00%)
Aug 18, 2023 8.822 8.947 8.739 8.902 42,566 +0.08(+0.91%)
Aug 17, 2023 8.661 8.933 8.661 8.822 39,647 +0.21(+2.39%)
Aug 16, 2023 8.490 8.804 8.490 8.616 28,684 +0.13(+1.48%)
Aug 15, 2023 8.428 8.499 8.374 8.490 27,182 +0.04(+0.42%)
Aug 14, 2023 8.678 8.678 8.383 8.455 36,238 -0.11(-1.28%)
Aug 11, 2023 8.616 8.687 8.383 8.564 38,396 +0.18(+2.16%)
Aug 10, 2023 8.410 8.723 8.338 8.383 65,972 -0.14(-1.68%)
Aug 09, 2023 8.670 8.696 8.329 8.526 21,650 +0.00(+0.00%)
Aug 08, 2023 8.553 8.813 8.052 8.526 24,698 -0.04(-0.42%)
Aug 07, 2023 8.643 8.737 8.419 8.562 72,843 +0.01(+0.10%)
Aug 04, 2023 7.971 8.840 7.971 8.553 146,014 +0.58(+7.30%)
Aug 03, 2023 7.505 8.150 7.505 7.971 237,078 +0.47(+6.33%)
Aug 02, 2023 7.451 7.514 7.326 7.496 24,315 +0.03(+0.36%)
Aug 01, 2023 7.532 7.532 7.416 7.469 16,795 +0.00(+0.02%)
Jul 31, 2023 7.434 7.478 7.389 7.468 30,834 +0.07(+0.94%)
Jul 28, 2023 7.389 7.478 7.290 7.398 48,600 -0.02(-0.24%)
Jul 27, 2023 7.425 7.569 7.389 7.416 26,552 -0.04(-0.60%)
Jul 26, 2023 7.451 7.532 7.407 7.460 15,612 +0.00(+0.00%)
Jul 25, 2023 7.237 7.604 7.237 7.460 56,900 +0.19(+2.59%)
Jul 24, 2023 7.192 7.308 7.192 7.272 28,164 +0.02(+0.25%)
Jul 21, 2023 7.210 7.254 7.210 7.254 12,147 +0.04(+0.62%)
Jul 20, 2023 7.111 7.245 7.087 7.210 31,916 +0.09(+1.26%)
Jul 19, 2023 7.084 7.120 6.986 7.120 41,871 +0.07(+1.02%)
Jul 18, 2023 6.995 7.111 6.995 7.048 30,933 +0.01(+0.19%)
Jul 17, 2023 7.066 7.120 6.995 7.035 25,416 -0.05(-0.70%)
Jul 14, 2023 7.066 7.159 7.065 7.084 45,431 +0.02(+0.25%)
Jul 13, 2023 7.013 7.066 6.995 7.066 26,014 +0.05(+0.77%)
Jul 12, 2023 6.950 7.028 6.942 7.013 20,613 +0.05(+0.77%)
Jul 11, 2023 6.950 6.995 6.941 6.959 7,086 +0.01(+0.10%)
Jul 10, 2023 7.022 7.022 6.914 6.952 23,752 +0.02(+0.29%)
Jul 07, 2023 6.883 6.959 6.869 6.932 22,589 +0.05(+0.78%)
Jul 06, 2023 6.950 6.950 6.851 6.878 22,653 +0.00(+0.07%)
Jul 05, 2023 6.932 6.980 6.871 6.874 25,030 -0.05(-0.71%)
Jul 03, 2023 6.986 7.007 6.869 6.923 22,044 -0.03(-0.39%)
Jun 30, 2023 6.995 7.015 6.896 6.950 64,533 -0.04(-0.51%)
Jun 29, 2023 6.923 6.986 6.851 6.986 17,497 +0.09(+1.30%)
Jun 28, 2023 6.834 6.986 6.834 6.896 54,698 +0.06(+0.92%)
Jun 27, 2023 6.851 6.860 6.753 6.834 43,980 +0.01(+0.13%)
Jun 26, 2023 6.816 6.869 6.807 6.825 16,217 +0.01(+0.13%)
Jun 23, 2023 6.807 6.869 6.807 6.816 28,180 -0.00(-0.06%)
Jun 22, 2023 6.807 6.878 6.807 6.819 22,976 -0.01(-0.08%)
Jun 21, 2023 6.887 6.896 6.807 6.825 36,754 -0.02(-0.26%)
Jun 20, 2023 6.798 6.878 6.753 6.842 49,048 +0.05(+0.79%)
Jun 16, 2023 6.894 6.894 6.726 6.789 47,373 -0.13(-1.94%)
Jun 15, 2023 6.807 6.923 6.807 6.923 61,307 +0.02(+0.26%)
May 08, 2023 7.059 7.076 6.888 6.905 41,640 -0.12(-1.71%)
May 05, 2023 6.931 7.025 6.871 7.025 17,290 +0.10(+1.49%)
May 04, 2023 7.025 7.025 6.871 6.922 28,025 +0.03(+0.37%)
May 03, 2023 6.871 6.939 6.845 6.897 23,858 +0.01(+0.12%)
May 02, 2023 6.931 7.008 6.854 6.888 13,675 -0.05(-0.74%)
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.