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 )

9.980 +0.020 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Sep 30, 2022 7.367 7.573 7.271 7.524 718,602 +0.27(+3.77%)
Sep 29, 2022 7.825 7.825 7.114 7.250 1,288,204 -0.57(-7.34%)
Sep 28, 2022 7.695 7.866 7.640 7.825 439,452 +0.14(+1.78%)
Sep 27, 2022 7.510 7.716 7.471 7.688 618,370 +0.24(+3.21%)
Sep 26, 2022 7.408 7.517 7.387 7.449 615,865 -0.01(-0.09%)
Sep 23, 2022 7.545 7.613 7.319 7.456 1,385,432 -0.18(-2.42%)
Sep 22, 2022 7.839 7.873 7.579 7.640 807,624 -0.20(-2.53%)
Sep 21, 2022 7.832 7.880 7.736 7.839 198,455 +0.05(+0.70%)
Sep 20, 2022 7.716 7.832 7.668 7.784 274,981 +0.02(+0.26%)
Sep 19, 2022 7.695 7.818 7.669 7.763 364,249 +0.09(+1.16%)
Sep 16, 2022 7.798 7.832 7.647 7.675 539,686 -0.18(-2.26%)
Sep 15, 2022 7.839 7.908 7.791 7.852 1,003,138 +0.00(+0.00%)
Sep 14, 2022 7.839 7.921 7.798 7.852 319,981 +0.00(+0.00%)
Sep 13, 2022 7.941 7.982 7.846 7.852 372,816 -0.16(-2.05%)
Sep 12, 2022 8.030 8.099 7.969 8.017 289,076 -0.05(-0.59%)
Sep 09, 2022 8.044 8.078 7.941 8.064 429,269 +0.01(+0.08%)
Sep 08, 2022 7.956 8.071 7.936 8.058 480,095 +0.12(+1.53%)
Sep 07, 2022 7.868 7.943 7.828 7.936 450,506 +0.07(+0.86%)
Sep 06, 2022 7.706 7.875 7.686 7.868 1,100,635 +0.30(+3.93%)
Sep 02, 2022 7.706 7.744 7.571 7.571 636,182 -0.11(-1.41%)
Sep 01, 2022 7.706 7.733 7.578 7.679 441,304 -0.09(-1.22%)
Aug 31, 2022 7.828 7.828 7.672 7.774 387,713 -0.01(-0.17%)
Aug 30, 2022 7.841 7.848 7.740 7.787 308,097 +0.01(+0.17%)
Aug 29, 2022 7.774 7.801 7.706 7.774 381,373 -0.01(-0.17%)
Aug 26, 2022 7.868 7.875 7.675 7.787 483,366 -0.03(-0.35%)
Aug 25, 2022 7.821 7.821 7.774 7.814 483,161 +0.00(+0.00%)
Aug 24, 2022 7.949 7.949 7.774 7.814 436,103 -0.10(-1.28%)
Aug 23, 2022 7.963 7.963 7.909 7.916 295,176 +0.01(+0.17%)
Aug 22, 2022 7.976 8.010 7.889 7.902 733,956 -0.04(-0.51%)
Aug 19, 2022 7.956 7.966 7.875 7.943 299,039 -0.06(-0.76%)
Aug 18, 2022 8.024 8.030 7.976 8.003 267,255 -0.01(-0.17%)
Aug 17, 2022 8.078 8.098 7.997 8.017 361,227 -0.09(-1.08%)
Aug 16, 2022 7.949 8.172 7.910 8.105 794,848 +0.25(+3.18%)
Aug 15, 2022 7.652 7.855 7.618 7.855 564,069 +0.24(+3.11%)
Aug 12, 2022 7.591 7.625 7.530 7.618 451,808 +0.06(+0.81%)
Aug 11, 2022 7.564 7.605 7.537 7.557 620,443 -0.01(-0.09%)
Aug 10, 2022 7.605 7.625 7.483 7.564 605,494 +0.01(+0.18%)
Aug 09, 2022 7.584 7.604 7.497 7.551 555,332 +0.01(+0.18%)
Aug 08, 2022 7.637 7.644 7.524 7.537 481,454 -0.03(-0.35%)
Aug 05, 2022 7.677 7.677 7.477 7.564 679,996 -0.12(-1.56%)
Aug 04, 2022 7.744 7.744 7.604 7.684 475,537 -0.02(-0.26%)
Aug 03, 2022 7.704 7.731 7.671 7.704 1,085,973 +0.02(+0.26%)
Aug 02, 2022 7.724 7.737 7.557 7.684 702,865 -0.10(-1.29%)
Aug 01, 2022 7.831 7.831 7.758 7.784 835,899 -0.03(-0.34%)
Jul 29, 2022 7.778 7.851 7.731 7.811 827,038 +0.05(+0.69%)
Jul 28, 2022 7.691 7.798 7.644 7.758 495,708 +0.07(+0.87%)
Jul 27, 2022 7.724 7.737 7.651 7.691 408,178 +0.00(+0.00%)
Jul 26, 2022 7.744 7.744 7.651 7.691 524,514 -0.05(-0.69%)
Jul 25, 2022 7.744 7.764 7.677 7.744 503,642 -0.03(-0.43%)
Jul 22, 2022 7.804 7.871 7.751 7.778 373,394 -0.05(-0.60%)
Jul 21, 2022 7.891 7.891 7.795 7.824 497,523 +0.00(+0.00%)
Jul 20, 2022 7.878 7.896 7.810 7.824 521,626 +0.01(+0.17%)
Jul 19, 2022 7.864 7.884 7.751 7.811 724,163 -0.03(-0.43%)
Jul 18, 2022 7.991 8.045 7.818 7.844 845,675 -0.13(-1.67%)
Jul 15, 2022 8.031 8.058 7.944 7.978 236,557 +0.03(+0.34%)
Jul 14, 2022 7.931 7.991 7.838 7.951 113,870 -0.01(-0.08%)
Jul 13, 2022 7.938 8.078 7.931 7.958 178,861 +0.01(+0.17%)
Jul 12, 2022 8.045 8.245 7.944 7.944 263,238 -0.13(-1.65%)
Jul 11, 2022 8.111 8.265 8.025 8.078 237,794 -0.05(-0.58%)
Jul 08, 2022 8.091 8.145 7.951 8.125 291,264 +0.06(+0.74%)
Jul 07, 2022 7.985 8.230 7.985 8.065 802,353 +0.08(+0.99%)
Jul 06, 2022 7.847 8.018 7.807 7.985 466,112 +0.18(+2.28%)
Jul 05, 2022 7.853 7.867 7.761 7.807 297,757 -0.02(-0.25%)
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.