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 )

10.21 +0.01 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 30, 2022 7.658 7.658 7.531 7.576 532,675 -0.08(-1.08%)
Dec 29, 2022 7.583 7.673 7.557 7.658 517,941 +0.11(+1.49%)
Dec 28, 2022 7.598 7.664 7.478 7.546 396,272 -0.01(-0.10%)
Dec 27, 2022 7.875 7.883 7.456 7.553 1,209,857 -0.31(-3.90%)
Dec 23, 2022 7.860 7.886 7.817 7.860 263,796 +0.00(+0.00%)
Dec 22, 2022 7.868 7.942 7.778 7.860 587,824 +0.05(+0.67%)
Dec 21, 2022 7.986 7.986 7.793 7.808 1,126,447 -0.12(-1.53%)
Dec 20, 2022 7.951 7.979 7.893 7.929 794,298 -0.01(-0.18%)
Dec 19, 2022 7.908 7.961 7.867 7.943 662,445 +0.09(+1.09%)
Dec 16, 2022 7.943 7.947 7.822 7.858 697,253 -0.05(-0.63%)
Dec 15, 2022 7.936 7.951 7.893 7.908 394,741 -0.04(-0.54%)
Dec 14, 2022 8.015 8.043 7.936 7.951 471,866 -0.02(-0.27%)
Dec 13, 2022 8.115 8.172 7.965 7.972 443,128 -0.06(-0.80%)
Dec 12, 2022 8.022 8.158 7.936 8.036 427,894 +0.05(+0.63%)
Dec 09, 2022 7.986 8.086 7.886 7.986 437,712 +0.01(+0.09%)
Dec 08, 2022 7.972 8.127 7.859 7.979 779,097 +0.09(+1.16%)
Dec 07, 2022 7.655 7.895 7.626 7.887 601,676 +0.23(+3.04%)
Dec 06, 2022 7.683 7.718 7.619 7.655 914,208 +0.05(+0.65%)
Dec 05, 2022 7.817 7.817 7.577 7.605 1,483,750 -0.18(-2.27%)
Dec 02, 2022 7.796 7.824 7.746 7.782 861,228 -0.04(-0.45%)
Dec 01, 2022 7.817 7.817 7.775 7.817 599,436 +0.08(+1.00%)
Nov 30, 2022 7.838 7.845 7.732 7.739 1,200,801 -0.08(-1.08%)
Nov 29, 2022 7.824 7.838 7.796 7.824 733,455 +0.01(+0.09%)
Nov 28, 2022 7.831 7.831 7.803 7.817 459,031 +0.00(+0.00%)
Nov 25, 2022 7.824 7.831 7.803 7.817 203,942 +0.01(+0.09%)
Nov 23, 2022 7.831 7.873 7.803 7.810 355,205 -0.01(-0.09%)
Nov 22, 2022 7.902 7.923 7.810 7.817 589,119 -0.06(-0.72%)
Nov 21, 2022 7.887 7.895 7.796 7.873 684,419 +0.05(+0.63%)
Nov 18, 2022 7.852 7.907 7.810 7.824 257,498 +0.02(+0.27%)
Nov 17, 2022 7.958 7.958 7.796 7.803 501,418 -0.17(-2.12%)
Nov 16, 2022 8.198 8.198 7.944 7.972 537,438 -0.17(-2.08%)
Nov 15, 2022 8.290 8.304 8.057 8.141 627,923 +0.04(+0.44%)
Nov 14, 2022 7.817 8.219 7.817 8.106 911,839 +0.38(+4.93%)
Nov 11, 2022 7.725 7.760 7.549 7.725 462,828 +0.02(+0.27%)
Nov 10, 2022 7.612 7.718 7.542 7.704 366,381 +0.32(+4.30%)
Nov 09, 2022 7.549 7.662 7.373 7.387 655,395 -0.39(-4.99%)
Nov 08, 2022 7.614 7.802 7.552 7.775 820,255 +0.22(+2.86%)
Nov 07, 2022 7.461 7.559 7.433 7.559 638,565 +0.15(+2.07%)
Nov 04, 2022 7.538 7.538 7.398 7.405 310,279 -0.01(-0.19%)
Nov 03, 2022 7.524 7.531 7.357 7.419 807,448 -0.10(-1.39%)
Nov 02, 2022 7.600 7.600 7.496 7.524 326,058 -0.01(-0.09%)
Nov 01, 2022 7.663 7.698 7.496 7.531 529,344 -0.05(-0.64%)
Oct 31, 2022 7.566 7.587 7.489 7.580 390,150 +0.07(+0.93%)
Oct 28, 2022 7.559 7.574 7.461 7.510 479,244 +0.02(+0.28%)
Oct 27, 2022 7.461 7.510 7.440 7.489 312,913 +0.10(+1.32%)
Oct 26, 2022 7.308 7.419 7.290 7.391 437,999 +0.13(+1.82%)
Oct 25, 2022 7.245 7.307 7.196 7.259 746,051 +0.05(+0.68%)
Oct 24, 2022 7.106 7.231 7.106 7.210 338,222 +0.08(+1.07%)
Oct 21, 2022 7.189 7.224 7.078 7.134 419,268 -0.09(-1.25%)
Oct 20, 2022 7.196 7.259 7.189 7.224 208,258 +0.03(+0.39%)
Oct 19, 2022 7.210 7.280 7.113 7.196 554,069 -0.03(-0.39%)
Oct 18, 2022 7.210 7.272 7.148 7.224 604,553 +0.01(+0.19%)
Oct 17, 2022 7.301 7.315 7.189 7.210 619,362 -0.05(-0.67%)
Oct 14, 2022 7.280 7.304 7.217 7.259 193,296 -0.02(-0.29%)
Oct 13, 2022 7.273 7.336 7.189 7.280 498,186 -0.13(-1.79%)
Oct 12, 2022 7.301 7.426 7.270 7.412 249,282 +0.08(+1.14%)
Oct 11, 2022 7.315 7.496 7.301 7.329 371,465 -0.12(-1.59%)
Oct 10, 2022 7.614 7.621 7.357 7.447 573,999 -0.31(-3.95%)
Oct 07, 2022 7.844 7.949 7.733 7.754 387,439 -0.12(-1.50%)
Oct 06, 2022 7.785 7.913 7.737 7.872 730,273 +0.14(+1.83%)
Oct 05, 2022 7.744 7.758 7.508 7.731 1,326,175 -0.03(-0.35%)
Oct 04, 2022 7.785 7.804 7.737 7.758 933,123 +0.06(+0.79%)
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.