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 )

9.960 +0.010 (+0.10%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 29, 2022 8.358 8.468 8.345 8.449 244,399 +0.10(+1.24%)
Apr 28, 2022 8.468 8.477 8.281 8.345 490,491 -0.12(-1.38%)
Apr 27, 2022 8.358 8.481 8.339 8.462 269,483 +0.10(+1.16%)
Apr 26, 2022 8.371 8.436 8.320 8.365 282,169 -0.01(-0.08%)
Apr 25, 2022 8.423 8.430 8.281 8.371 332,869 -0.05(-0.61%)
Apr 22, 2022 8.404 8.449 8.378 8.423 328,222 +0.03(+0.31%)
Apr 21, 2022 8.501 8.501 8.391 8.397 217,575 -0.08(-0.99%)
Apr 20, 2022 8.449 8.507 8.449 8.481 317,503 +0.02(+0.23%)
Apr 19, 2022 8.462 8.533 8.442 8.462 514,411 -0.01(-0.08%)
Apr 18, 2022 8.404 8.481 8.397 8.468 450,141 +0.08(+0.92%)
Apr 14, 2022 8.307 8.397 8.300 8.391 434,390 +0.08(+1.01%)
Apr 13, 2022 8.358 8.397 8.268 8.307 617,459 -0.05(-0.62%)
Apr 12, 2022 8.300 8.404 8.274 8.358 449,328 +0.17(+2.05%)
Apr 11, 2022 8.430 8.434 8.145 8.190 666,015 -0.23(-2.69%)
Apr 08, 2022 8.397 8.449 8.358 8.417 402,008 +0.02(+0.23%)
Apr 07, 2022 8.416 8.474 8.289 8.397 522,028 -0.02(-0.23%)
Apr 06, 2022 8.480 8.493 8.205 8.416 1,324,673 -0.06(-0.75%)
Apr 05, 2022 8.525 8.538 8.474 8.480 929,921 -0.03(-0.30%)
Apr 04, 2022 8.442 8.538 8.442 8.506 719,162 +0.07(+0.83%)
Apr 01, 2022 8.404 8.448 8.397 8.436 421,097 +0.03(+0.30%)
Mar 31, 2022 8.429 8.442 8.391 8.410 516,656 -0.03(-0.30%)
Mar 30, 2022 8.391 8.455 8.372 8.436 435,621 +0.04(+0.53%)
Mar 29, 2022 8.352 8.429 8.320 8.391 640,853 +0.09(+1.08%)
Mar 28, 2022 8.404 8.417 8.103 8.301 1,823,168 -0.08(-0.92%)
Mar 25, 2022 8.448 8.455 8.250 8.378 962,236 -0.08(-0.98%)
Mar 24, 2022 8.487 8.490 8.448 8.461 275,431 -0.03(-0.30%)
Mar 23, 2022 8.480 8.487 8.442 8.487 326,756 +0.00(+0.00%)
Mar 22, 2022 8.512 8.538 8.474 8.487 411,240 -0.03(-0.30%)
Mar 21, 2022 8.589 8.615 8.499 8.512 455,565 -0.05(-0.60%)
Mar 18, 2022 8.595 8.595 8.538 8.563 334,048 -0.03(-0.37%)
Mar 17, 2022 8.608 8.631 8.570 8.595 296,373 -0.01(-0.15%)
Mar 16, 2022 8.602 8.634 8.487 8.608 610,776 +0.04(+0.52%)
Mar 15, 2022 8.468 8.711 8.436 8.563 374,943 +0.14(+1.67%)
Mar 14, 2022 8.826 8.826 8.372 8.423 969,241 -0.38(-4.29%)
Mar 11, 2022 8.858 8.877 8.794 8.800 306,017 -0.06(-0.65%)
Mar 10, 2022 8.819 8.922 8.794 8.858 295,965 -0.01(-0.07%)
Mar 09, 2022 8.807 8.864 8.750 8.864 481,374 +0.20(+2.34%)
Mar 08, 2022 8.667 8.850 8.648 8.661 724,256 +0.04(+0.44%)
Mar 07, 2022 8.889 8.889 8.617 8.623 720,873 -0.27(-3.00%)
Mar 04, 2022 8.864 8.896 8.839 8.889 222,045 -0.01(-0.07%)
Mar 03, 2022 8.915 8.927 8.851 8.896 377,765 +0.00(+0.00%)
Mar 02, 2022 8.902 8.920 8.839 8.896 415,631 +0.07(+0.79%)
Mar 01, 2022 8.877 8.934 8.791 8.826 342,987 -0.05(-0.57%)
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%)
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.