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 )

10.30 +0.05 (+0.54%)
Streaming Delayed Price Updated: 2:10 PM EDT, May 8, 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 (%)
Jul 30, 2021 7.685 7.691 7.645 7.691 169,623 +0.01(+0.08%)
Jul 29, 2021 7.598 7.697 7.587 7.685 130,746 +0.08(+1.06%)
Jul 28, 2021 7.529 7.604 7.518 7.604 102,635 +0.07(+0.92%)
Jul 27, 2021 7.656 7.662 7.512 7.535 163,444 -0.12(-1.51%)
Jul 26, 2021 7.662 7.714 7.616 7.651 132,635 +0.02(+0.23%)
Jul 23, 2021 7.679 7.702 7.604 7.633 155,825 -0.04(-0.53%)
Jul 22, 2021 7.679 7.708 7.613 7.674 101,144 +0.05(+0.68%)
Jul 21, 2021 7.471 7.646 7.413 7.622 136,223 +0.15(+2.01%)
Jul 20, 2021 7.385 7.505 7.385 7.471 154,172 +0.11(+1.49%)
Jul 19, 2021 7.518 7.541 7.269 7.361 379,392 -0.21(-2.75%)
Jul 16, 2021 7.593 7.653 7.523 7.570 144,787 +0.02(+0.31%)
Jul 15, 2021 7.575 7.593 7.518 7.546 187,523 -0.02(-0.23%)
Jul 14, 2021 7.587 7.616 7.546 7.564 110,370 -0.01(-0.08%)
Jul 13, 2021 7.662 7.703 7.561 7.570 367,608 -0.14(-1.87%)
Jul 12, 2021 7.627 7.741 7.601 7.714 236,068 +0.13(+1.74%)
Jul 09, 2021 7.662 7.707 7.529 7.582 313,251 -0.02(-0.29%)
Jul 08, 2021 7.604 7.627 7.472 7.604 423,038 -0.09(-1.19%)
Jul 07, 2021 7.788 7.805 7.616 7.696 416,767 -0.07(-0.96%)
Jul 06, 2021 7.805 7.805 7.753 7.771 543,742 -0.01(-0.07%)
Jul 02, 2021 7.805 7.811 7.753 7.776 204,176 +0.01(+0.07%)
Jul 01, 2021 7.782 7.822 7.748 7.771 261,083 -0.01(-0.07%)
Jun 30, 2021 7.845 7.845 7.765 7.776 248,452 -0.02(-0.29%)
Jun 29, 2021 7.788 7.834 7.771 7.799 148,271 +0.02(+0.30%)
Jun 28, 2021 7.794 7.805 7.765 7.776 221,902 +0.02(+0.22%)
Jun 25, 2021 7.776 7.805 7.748 7.759 133,987 -0.01(-0.07%)
Jun 24, 2021 7.776 7.788 7.748 7.765 331,164 -0.01(-0.07%)
Jun 23, 2021 7.748 7.788 7.748 7.771 119,326 +0.01(+0.07%)
Jun 22, 2021 7.805 7.805 7.762 7.765 238,931 -0.05(-0.66%)
Jun 21, 2021 7.817 7.834 7.811 7.817 230,234 +0.01(+0.15%)
Jun 18, 2021 7.851 7.868 7.788 7.805 260,096 -0.05(-0.58%)
Jun 17, 2021 7.920 7.949 7.834 7.851 167,252 -0.06(-0.73%)
Jun 16, 2021 7.972 8.006 7.897 7.908 170,047 -0.06(-0.72%)
Jun 15, 2021 7.977 8.006 7.954 7.966 241,311 -0.01(-0.14%)
Jun 14, 2021 7.949 8.035 7.931 7.977 310,195 +0.07(+0.87%)
Jun 11, 2021 8.012 8.052 7.903 7.908 262,025 -0.10(-1.22%)
Jun 10, 2021 8.149 8.178 7.788 8.006 589,100 -0.17(-2.11%)
Jun 09, 2021 8.149 8.201 8.149 8.178 282,729 -0.02(-0.21%)
Jun 08, 2021 8.241 8.241 8.178 8.195 209,725 -0.02(-0.28%)
Jun 07, 2021 8.218 8.241 8.138 8.218 225,553 +0.01(+0.07%)
Jun 04, 2021 8.212 8.218 8.075 8.212 319,774 +0.05(+0.63%)
Jun 03, 2021 7.973 8.230 7.973 8.161 865,487 +0.21(+2.66%)
Jun 02, 2021 7.813 8.018 7.779 7.950 418,802 +0.18(+2.35%)
Jun 01, 2021 7.636 7.830 7.636 7.767 402,047 +0.19(+2.48%)
May 28, 2021 7.647 7.705 7.579 7.579 218,996 -0.06(-0.75%)
May 27, 2021 7.647 7.693 7.590 7.636 300,976 -0.01(-0.15%)
May 26, 2021 7.699 7.704 7.602 7.647 258,477 -0.05(-0.67%)
May 25, 2021 7.722 7.762 7.693 7.699 126,891 -0.02(-0.22%)
May 24, 2021 7.716 7.756 7.693 7.716 343,322 +0.01(+0.15%)
May 21, 2021 7.722 7.756 7.687 7.705 220,294 +0.00(+0.00%)
May 20, 2021 7.705 7.756 7.687 7.705 323,867 +0.01(+0.07%)
May 19, 2021 7.842 7.853 7.528 7.699 636,801 -0.14(-1.82%)
May 18, 2021 7.979 8.041 7.796 7.842 750,083 +0.02(+0.29%)
May 17, 2021 7.921 7.921 7.762 7.819 659,971 +0.11(+1.41%)
May 14, 2021 7.362 7.839 7.339 7.710 1,476,153 +0.46(+6.38%)
May 13, 2021 6.997 7.277 6.997 7.248 156,905 +0.23(+3.34%)
May 12, 2021 7.151 7.157 6.980 7.014 233,178 -0.15(-2.07%)
May 11, 2021 7.191 7.242 7.145 7.162 126,679 -0.07(-1.03%)
May 10, 2021 7.362 7.390 7.208 7.237 541,763 -0.18(-2.39%)
May 07, 2021 7.362 7.471 7.311 7.413 213,175 +0.01(+0.08%)
May 06, 2021 7.345 7.459 7.294 7.408 213,387 +0.03(+0.38%)
May 05, 2021 7.317 7.430 7.266 7.379 227,941 +0.10(+1.32%)
May 04, 2021 7.277 7.374 7.147 7.283 253,254 +0.01(+0.08%)
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.