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

Eagle Point Credit Inc (NY: ECC )

9.800 +0.020 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Oct 31, 2022 7.465 7.485 7.389 7.479 395,419 +0.07(+0.93%)
Oct 28, 2022 7.458 7.473 7.362 7.410 485,716 +0.02(+0.28%)
Oct 27, 2022 7.362 7.410 7.341 7.389 317,139 +0.10(+1.32%)
Oct 26, 2022 7.210 7.320 7.193 7.293 443,914 +0.13(+1.82%)
Oct 25, 2022 7.149 7.210 7.101 7.162 756,126 +0.05(+0.68%)
Oct 24, 2022 7.011 7.135 7.011 7.114 342,789 +0.08(+1.07%)
Oct 21, 2022 7.094 7.128 6.984 7.039 424,930 -0.09(-1.25%)
Oct 20, 2022 7.101 7.162 7.094 7.128 211,070 +0.03(+0.39%)
Oct 19, 2022 7.114 7.183 7.018 7.101 561,551 -0.03(-0.39%)
Oct 18, 2022 7.114 7.175 7.052 7.128 612,716 +0.01(+0.19%)
Oct 17, 2022 7.204 7.217 7.094 7.114 627,726 -0.05(-0.67%)
Oct 14, 2022 7.183 7.207 7.121 7.162 195,907 -0.02(-0.29%)
Oct 13, 2022 7.176 7.238 7.094 7.183 504,913 -0.13(-1.79%)
Oct 12, 2022 7.204 7.327 7.173 7.314 252,648 +0.08(+1.14%)
Oct 11, 2022 7.217 7.396 7.204 7.231 376,481 -0.12(-1.59%)
Oct 10, 2022 7.513 7.520 7.259 7.348 581,750 -0.30(-3.95%)
Oct 07, 2022 7.740 7.843 7.630 7.650 392,671 -0.12(-1.50%)
Oct 06, 2022 7.681 7.807 7.634 7.767 740,134 +0.14(+1.83%)
Oct 05, 2022 7.641 7.654 7.408 7.628 1,344,083 -0.03(-0.35%)
Oct 04, 2022 7.681 7.700 7.634 7.654 945,724 +0.06(+0.79%)
Oct 03, 2022 7.515 7.648 7.375 7.594 706,141 +0.29(+3.91%)
Sep 30, 2022 7.156 7.357 7.063 7.309 739,764 +0.27(+3.77%)
Sep 29, 2022 7.601 7.601 6.910 7.043 1,326,140 -0.56(-7.34%)
Sep 28, 2022 7.475 7.641 7.422 7.601 452,393 +0.13(+1.78%)
Sep 27, 2022 7.295 7.495 7.257 7.468 636,580 +0.23(+3.21%)
Sep 26, 2022 7.196 7.302 7.176 7.236 634,001 -0.01(-0.09%)
Sep 23, 2022 7.329 7.395 7.109 7.242 1,426,231 -0.18(-2.42%)
Sep 22, 2022 7.614 7.648 7.362 7.422 831,407 -0.19(-2.53%)
Sep 21, 2022 7.608 7.654 7.515 7.614 204,299 +0.05(+0.70%)
Sep 20, 2022 7.495 7.608 7.448 7.561 283,079 +0.02(+0.26%)
Sep 19, 2022 7.475 7.594 7.449 7.541 374,975 +0.09(+1.16%)
Sep 16, 2022 7.575 7.608 7.428 7.455 555,578 -0.17(-2.26%)
Sep 15, 2022 7.614 7.682 7.568 7.628 1,032,679 +0.00(+0.00%)
Sep 14, 2022 7.614 7.694 7.575 7.628 329,404 +0.00(+0.00%)
Sep 13, 2022 7.714 7.754 7.621 7.628 383,795 -0.16(-2.05%)
Sep 12, 2022 7.800 7.867 7.741 7.787 297,589 -0.05(-0.59%)
Sep 09, 2022 7.814 7.847 7.714 7.834 441,910 +0.01(+0.08%)
Sep 08, 2022 7.729 7.840 7.709 7.827 494,233 +0.12(+1.53%)
Sep 07, 2022 7.643 7.715 7.604 7.709 463,773 +0.07(+0.86%)
Sep 06, 2022 7.486 7.650 7.466 7.643 1,133,047 +0.29(+3.93%)
Sep 02, 2022 7.486 7.522 7.354 7.354 654,917 -0.11(-1.41%)
Sep 01, 2022 7.486 7.512 7.361 7.459 454,300 -0.09(-1.22%)
Aug 31, 2022 7.604 7.604 7.453 7.551 399,131 -0.01(-0.17%)
Aug 30, 2022 7.617 7.623 7.518 7.564 317,170 +0.01(+0.17%)
Aug 29, 2022 7.551 7.578 7.486 7.551 392,604 -0.01(-0.17%)
Aug 26, 2022 7.643 7.650 7.455 7.564 497,600 -0.03(-0.35%)
Aug 25, 2022 7.597 7.597 7.551 7.591 497,390 +0.00(+0.00%)
Aug 24, 2022 7.722 7.722 7.551 7.591 448,946 -0.10(-1.28%)
Aug 23, 2022 7.735 7.735 7.683 7.689 303,869 +0.01(+0.17%)
Aug 22, 2022 7.748 7.781 7.663 7.676 755,570 -0.04(-0.51%)
Aug 19, 2022 7.729 7.738 7.650 7.715 307,845 -0.06(-0.76%)
Aug 18, 2022 7.794 7.801 7.748 7.775 275,125 -0.01(-0.17%)
Aug 17, 2022 7.847 7.866 7.768 7.788 371,864 -0.09(-1.08%)
Aug 16, 2022 7.722 7.939 7.683 7.873 818,255 +0.24(+3.18%)
Aug 15, 2022 7.433 7.630 7.400 7.630 580,680 +0.23(+3.11%)
Aug 12, 2022 7.374 7.407 7.315 7.400 465,113 +0.06(+0.81%)
Aug 11, 2022 7.348 7.387 7.321 7.341 638,714 -0.01(-0.09%)
Aug 10, 2022 7.387 7.407 7.269 7.348 623,325 +0.01(+0.18%)
Aug 09, 2022 7.367 7.386 7.283 7.335 571,686 +0.01(+0.18%)
Aug 08, 2022 7.419 7.425 7.309 7.322 495,632 -0.03(-0.35%)
Aug 05, 2022 7.458 7.458 7.263 7.348 700,021 -0.12(-1.56%)
Aug 04, 2022 7.523 7.523 7.386 7.464 489,541 -0.02(-0.26%)
Aug 03, 2022 7.484 7.510 7.451 7.484 1,117,953 +0.02(+0.26%)
Aug 02, 2022 7.503 7.516 7.341 7.464 723,563 -0.10(-1.29%)
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.