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 )

10.03 +0.01 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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, 2022 8.934 8.940 8.832 8.877 457,592 -0.04(-0.43%)
Feb 25, 2022 8.921 8.934 8.864 8.915 1,009,481 +0.10(+1.08%)
Feb 24, 2022 8.598 8.826 8.529 8.820 837,971 +0.11(+1.24%)
Feb 23, 2022 8.877 8.915 8.712 8.712 961,538 -0.13(-1.43%)
Feb 22, 2022 8.972 8.991 8.756 8.839 1,004,457 -0.13(-1.41%)
Feb 18, 2022 8.965 0 +0.11(+1.29%)
Feb 17, 2022 8.889 9.054 8.807 8.851 605,359 -0.01(-0.14%)
Feb 16, 2022 8.832 8.877 8.699 8.864 341,819 +0.04(+0.50%)
Feb 15, 2022 8.915 8.927 8.782 8.820 565,069 +0.03(+0.36%)
Feb 14, 2022 8.896 8.927 8.769 8.788 1,161,426 +0.10(+1.09%)
Feb 11, 2022 8.788 8.809 8.610 8.693 447,271 -0.08(-0.94%)
Feb 10, 2022 8.794 8.877 8.750 8.775 248,066 -0.03(-0.36%)
Feb 09, 2022 8.877 8.896 8.794 8.807 681,463 -0.07(-0.79%)
Feb 08, 2022 8.826 8.889 8.826 8.877 280,299 +0.01(+0.07%)
Feb 07, 2022 8.826 8.896 8.794 8.870 371,378 +0.09(+1.01%)
Feb 04, 2022 8.775 8.838 8.769 8.782 441,151 -0.03(-0.29%)
Feb 03, 2022 8.794 8.807 479,293 -0.04(-0.43%)
Feb 02, 2022 8.838 8.863 8.782 8.844 881,994 +0.07(+0.79%)
Feb 01, 2022 8.681 8.775 8.637 8.775 490,153 +0.12(+1.38%)
Jan 31, 2022 8.624 8.656 483,580 +0.04(+0.44%)
Jan 28, 2022 8.612 8.643 8.555 8.618 532,125 +0.02(+0.22%)
Jan 27, 2022 8.675 8.694 8.568 8.599 456,843 -0.01(-0.15%)
Jan 26, 2022 8.675 8.706 8.543 8.612 478,338 -0.01(-0.07%)
Jan 25, 2022 8.524 8.725 8.467 8.618 797,725 +0.04(+0.44%)
Jan 24, 2022 8.668 8.668 8.062 8.580 1,691,187 -0.13(-1.44%)
Jan 21, 2022 8.819 8.826 8.675 8.706 817,804 -0.13(-1.42%)
Jan 20, 2022 8.882 8.888 8.813 8.832 411,455 -0.04(-0.43%)
Jan 19, 2022 8.901 8.926 8.863 8.870 304,079 -0.01(-0.14%)
Jan 18, 2022 8.863 8.901 8.832 8.882 729,244 +0.08(+0.86%)
Jan 14, 2022 8.807 0 +0.01(+0.14%)
Jan 13, 2022 8.901 8.901 8.775 8.794 439,077 -0.06(-0.71%)
Jan 12, 2022 8.989 9.027 8.838 8.857 724,617 -0.11(-1.26%)
Jan 11, 2022 8.970 9.102 8.932 8.970 781,142 +0.05(+0.56%)
Jan 10, 2022 8.863 8.995 8.844 8.920 859,640 +0.11(+1.28%)
Jan 07, 2022 8.720 8.900 8.707 8.807 462,357 +0.12(+1.44%)
Jan 06, 2022 8.676 8.695 8.645 8.682 248,487 +0.04(+0.50%)
Jan 05, 2022 8.695 8.726 8.620 8.638 513,967 -0.07(-0.79%)
Jan 04, 2022 8.720 8.749 8.695 8.707 508,846 +0.01(+0.07%)
Jan 03, 2022 8.738 8.757 8.670 8.701 1,260,038 -0.02(-0.29%)
Dec 31, 2021 8.744 8.744 8.707 8.726 345,709 +0.00(+0.00%)
Dec 30, 2021 8.769 8.769 8.707 8.726 314,595 -0.01(-0.14%)
Dec 29, 2021 8.757 8.757 8.713 8.738 458,086 +0.01(+0.11%)
Dec 28, 2021 8.738 8.769 8.701 8.729 425,646 -0.00(-0.04%)
Dec 27, 2021 8.738 8.782 8.695 8.732 825,723 +0.00(+0.00%)
Dec 23, 2021 8.682 8.757 8.682 8.732 607,767 +0.05(+0.57%)
Dec 22, 2021 8.601 8.726 8.501 8.682 468,534 +0.18(+2.13%)
Dec 21, 2021 8.808 8.847 8.501 8.501 1,057,621 -0.18(-2.08%)
Dec 20, 2021 8.537 8.712 8.537 8.682 762,731 +0.16(+1.83%)
Dec 17, 2021 8.531 8.574 8.435 8.525 474,164 +0.02(+0.21%)
Dec 16, 2021 8.640 8.739 8.465 8.507 389,320 -0.08(-0.91%)
Dec 15, 2021 8.868 8.930 8.453 8.586 833,745 -0.27(-3.05%)
Dec 14, 2021 9.024 9.024 8.826 8.856 407,511 -0.22(-2.39%)
Dec 13, 2021 9.265 9.279 9.055 9.073 311,198 -0.16(-1.76%)
Dec 10, 2021 9.109 9.259 9.097 9.235 320,675 -0.01(-0.07%)
Dec 09, 2021 9.247 9.271 9.211 9.241 374,978 +0.01(+0.06%)
Dec 08, 2021 9.145 9.247 9.145 9.235 278,909 +0.09(+0.98%)
Dec 07, 2021 9.050 9.187 9.044 9.145 315,084 +0.12(+1.32%)
Dec 06, 2021 9.020 9.062 8.960 9.026 382,010 +0.04(+0.47%)
Dec 03, 2021 9.038 9.068 8.937 8.984 461,040 -0.05(-0.59%)
Dec 02, 2021 8.949 9.073 8.937 9.038 338,969 +0.12(+1.34%)
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.