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 UNCHANGED
Streaming Delayed 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 (%)
Feb 28, 2023 8.634 8.688 8.588 8.673 441,083 +0.12(+1.35%)
Feb 27, 2023 8.642 8.696 8.496 8.558 670,533 -0.08(-0.98%)
Feb 24, 2023 8.519 8.642 8.485 8.642 370,489 +0.08(+0.90%)
Feb 23, 2023 8.488 8.604 8.450 8.565 824,655 +0.08(+0.90%)
Feb 22, 2023 8.366 8.488 8.312 8.488 696,841 +0.18(+2.22%)
Feb 21, 2023 8.373 8.381 8.281 8.304 388,522 -0.08(-0.92%)
Feb 17, 2023 8.342 8.404 8.290 8.381 240,933 +0.05(+0.55%)
Feb 16, 2023 8.358 8.435 8.304 8.335 407,168 -0.05(-0.55%)
Feb 15, 2023 8.304 8.396 8.274 8.381 333,958 +0.04(+0.46%)
Feb 14, 2023 8.373 8.389 8.273 8.342 422,592 +0.01(+0.09%)
Feb 13, 2023 8.335 8.370 8.285 8.335 400,096 +0.00(+0.00%)
Feb 10, 2023 8.450 8.450 8.266 8.335 399,211 -0.08(-0.91%)
Feb 09, 2023 8.358 8.446 8.320 8.412 385,972 +0.00(+0.00%)
Feb 08, 2023 8.496 8.496 8.273 8.412 517,572 -0.07(-0.82%)
Feb 07, 2023 8.481 8.496 8.354 8.481 485,901 +0.00(+0.00%)
Feb 06, 2023 8.435 8.504 8.413 8.481 810,177 +0.09(+1.09%)
Feb 03, 2023 8.329 8.496 8.306 8.390 608,395 +0.05(+0.64%)
Feb 02, 2023 8.230 8.378 8.212 8.337 904,206 +0.17(+2.04%)
Feb 01, 2023 8.193 8.246 8.170 8.170 763,647 -0.02(-0.28%)
Jan 31, 2023 8.208 8.249 8.178 8.193 551,278 +0.03(+0.37%)
Jan 30, 2023 8.132 8.193 8.103 8.162 476,660 +0.05(+0.56%)
Jan 27, 2023 8.064 8.117 8.026 8.117 440,682 +0.08(+1.04%)
Jan 26, 2023 8.033 8.037 7.973 8.033 335,508 +0.05(+0.67%)
Jan 25, 2023 8.010 8.033 7.973 7.980 651,187 -0.07(-0.85%)
Jan 24, 2023 7.995 8.177 7.944 8.048 628,730 +0.08(+0.95%)
Jan 23, 2023 7.995 8.025 7.957 7.973 406,879 +0.00(+0.00%)
Jan 20, 2023 7.965 8.007 7.950 7.973 426,574 +0.00(+0.00%)
Jan 19, 2023 8.079 8.109 7.965 7.973 431,710 -0.11(-1.41%)
Jan 18, 2023 8.185 8.185 8.079 8.086 272,467 -0.02(-0.19%)
Jan 17, 2023 8.064 8.117 8.041 8.101 410,075 +0.06(+0.75%)
Jan 13, 2023 8.048 8.071 7.995 8.041 409,780 -0.01(-0.09%)
Jan 12, 2023 8.193 8.230 8.018 8.048 656,286 -0.08(-1.03%)
Jan 11, 2023 8.094 8.215 8.079 8.132 392,635 +0.11(+1.32%)
Jan 10, 2023 8.003 8.056 7.927 8.026 467,227 +0.06(+0.76%)
Jan 09, 2023 7.800 8.040 7.785 7.965 779,565 +0.24(+3.10%)
Jan 06, 2023 7.673 7.746 7.636 7.725 422,610 +0.05(+0.68%)
Jan 05, 2023 7.680 7.710 7.666 7.673 485,216 +0.00(+0.00%)
Jan 04, 2023 7.770 7.770 7.651 7.673 396,068 +0.00(+0.00%)
Jan 03, 2023 7.651 7.695 7.643 7.673 380,636 +0.10(+1.28%)
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%)
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.