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 )

9.915 -0.025 (-0.25%)
Streaming Delayed Price Updated: 10:27 AM EDT, Apr 16, 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 (%)
Jun 30, 2022 7.664 7.856 7.605 7.783 291,966 +0.09(+1.20%)
Jun 29, 2022 7.783 7.790 7.678 7.691 178,912 -0.09(-1.19%)
Jun 28, 2022 7.929 7.988 7.757 7.783 368,292 -0.15(-1.83%)
Jun 27, 2022 7.883 8.015 7.810 7.929 227,281 +0.12(+1.52%)
Jun 24, 2022 7.750 7.889 7.747 7.810 315,458 +0.08(+1.03%)
Jun 23, 2022 7.684 7.737 7.598 7.731 203,483 +0.13(+1.74%)
Jun 22, 2022 7.493 7.645 7.413 7.598 278,131 +0.04(+0.52%)
Jun 21, 2022 7.625 7.764 7.519 7.559 686,805 -0.07(-0.87%)
Jun 17, 2022 7.526 7.717 7.519 7.625 256,823 +0.09(+1.14%)
Jun 16, 2022 7.698 7.698 7.519 7.539 676,089 -0.30(-3.79%)
Jun 15, 2022 7.810 7.922 7.731 7.836 398,022 +0.11(+1.45%)
Jun 14, 2022 7.764 7.916 7.704 7.724 406,620 +0.03(+0.34%)
Jun 13, 2022 7.929 7.988 7.645 7.698 820,189 -0.42(-5.21%)
Jun 10, 2022 8.127 8.179 7.955 8.120 333,609 -0.01(-0.16%)
Jun 09, 2022 8.464 8.464 8.127 8.134 481,328 -0.33(-3.90%)
Jun 08, 2022 8.569 8.569 8.438 8.464 292,864 -0.09(-1.07%)
Jun 07, 2022 8.457 8.608 8.353 8.555 471,462 +0.08(+0.93%)
Jun 06, 2022 8.399 8.480 8.307 8.477 580,793 +0.18(+2.21%)
Jun 03, 2022 8.268 8.314 8.268 8.294 365,210 -0.01(-0.08%)
Jun 02, 2022 8.287 8.320 8.242 8.301 613,773 +0.01(+0.16%)
Jun 01, 2022 8.301 8.333 8.281 8.287 443,479 -0.01(-0.08%)
May 31, 2022 8.340 8.379 8.287 8.294 395,769 +0.03(+0.32%)
May 27, 2022 8.294 8.314 8.203 8.268 343,133 -0.02(-0.24%)
May 26, 2022 8.294 8.399 8.261 8.287 322,695 -0.01(-0.16%)
May 25, 2022 8.163 8.301 8.137 8.301 221,426 +0.16(+2.01%)
May 24, 2022 7.987 8.150 7.979 8.137 237,386 +0.05(+0.57%)
May 23, 2022 8.137 8.144 7.974 8.091 250,898 +0.11(+1.39%)
May 20, 2022 8.104 8.131 7.921 7.980 235,685 -0.07(-0.81%)
May 19, 2022 7.863 8.085 7.863 8.046 291,191 +0.14(+1.82%)
May 18, 2022 8.104 8.156 7.876 7.902 384,829 -0.24(-2.97%)
May 17, 2022 8.131 8.261 8.033 8.144 407,071 +0.20(+2.47%)
May 16, 2022 7.732 8.144 7.732 7.948 587,093 +0.28(+3.67%)
May 13, 2022 7.503 7.765 7.503 7.667 492,002 +0.21(+2.80%)
May 12, 2022 7.902 7.908 7.189 7.457 2,055,358 -0.49(-6.17%)
May 11, 2022 8.039 8.170 7.941 7.948 418,947 -0.10(-1.22%)
May 10, 2022 8.346 8.359 7.974 8.046 769,669 -0.22(-2.69%)
May 09, 2022 8.442 8.442 8.242 8.268 597,156 -0.17(-1.99%)
May 06, 2022 8.417 8.526 8.371 8.436 418,856 +0.03(+0.38%)
May 05, 2022 8.449 8.455 8.387 8.404 365,086 -0.06(-0.76%)
May 04, 2022 8.475 8.494 8.449 8.468 633,740 -0.01(-0.08%)
May 03, 2022 8.501 8.514 8.468 8.475 407,286 +0.00(+0.00%)
May 02, 2022 8.455 8.494 8.410 8.475 732,693 +0.03(+0.31%)
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%)
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.