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 )

10.33 +0.04 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Nov 30, 2022 7.838 7.845 7.732 7.739 1,200,801 -0.08(-1.08%)
Nov 29, 2022 7.824 7.838 7.796 7.824 733,455 +0.01(+0.09%)
Nov 28, 2022 7.831 7.831 7.803 7.817 459,031 +0.00(+0.00%)
Nov 25, 2022 7.824 7.831 7.803 7.817 203,942 +0.01(+0.09%)
Nov 23, 2022 7.831 7.873 7.803 7.810 355,205 -0.01(-0.09%)
Nov 22, 2022 7.902 7.923 7.810 7.817 589,119 -0.06(-0.72%)
Nov 21, 2022 7.887 7.895 7.796 7.873 684,419 +0.05(+0.63%)
Nov 18, 2022 7.852 7.907 7.810 7.824 257,498 +0.02(+0.27%)
Nov 17, 2022 7.958 7.958 7.796 7.803 501,418 -0.17(-2.12%)
Nov 16, 2022 8.198 8.198 7.944 7.972 537,438 -0.17(-2.08%)
Nov 15, 2022 8.290 8.304 8.057 8.141 627,923 +0.04(+0.44%)
Nov 14, 2022 7.817 8.219 7.817 8.106 911,839 +0.38(+4.93%)
Nov 11, 2022 7.725 7.760 7.549 7.725 462,828 +0.02(+0.27%)
Nov 10, 2022 7.612 7.718 7.542 7.704 366,381 +0.32(+4.30%)
Nov 09, 2022 7.549 7.662 7.373 7.387 655,395 -0.39(-4.99%)
Nov 08, 2022 7.614 7.802 7.552 7.775 820,255 +0.22(+2.86%)
Nov 07, 2022 7.461 7.559 7.433 7.559 638,565 +0.15(+2.07%)
Nov 04, 2022 7.538 7.538 7.398 7.405 310,279 -0.01(-0.19%)
Nov 03, 2022 7.524 7.531 7.357 7.419 807,448 -0.10(-1.39%)
Nov 02, 2022 7.600 7.600 7.496 7.524 326,058 -0.01(-0.09%)
Nov 01, 2022 7.663 7.698 7.496 7.531 529,344 -0.05(-0.64%)
Oct 31, 2022 7.566 7.587 7.489 7.580 390,150 +0.07(+0.93%)
Oct 28, 2022 7.559 7.574 7.461 7.510 479,244 +0.02(+0.28%)
Oct 27, 2022 7.461 7.510 7.440 7.489 312,913 +0.10(+1.32%)
Oct 26, 2022 7.308 7.419 7.290 7.391 437,999 +0.13(+1.82%)
Oct 25, 2022 7.245 7.307 7.196 7.259 746,051 +0.05(+0.68%)
Oct 24, 2022 7.106 7.231 7.106 7.210 338,222 +0.08(+1.07%)
Oct 21, 2022 7.189 7.224 7.078 7.134 419,268 -0.09(-1.25%)
Oct 20, 2022 7.196 7.259 7.189 7.224 208,258 +0.03(+0.39%)
Oct 19, 2022 7.210 7.280 7.113 7.196 554,069 -0.03(-0.39%)
Oct 18, 2022 7.210 7.272 7.148 7.224 604,553 +0.01(+0.19%)
Oct 17, 2022 7.301 7.315 7.189 7.210 619,362 -0.05(-0.67%)
Oct 14, 2022 7.280 7.304 7.217 7.259 193,296 -0.02(-0.29%)
Oct 13, 2022 7.273 7.336 7.189 7.280 498,186 -0.13(-1.79%)
Oct 12, 2022 7.301 7.426 7.270 7.412 249,282 +0.08(+1.14%)
Oct 11, 2022 7.315 7.496 7.301 7.329 371,465 -0.12(-1.59%)
Oct 10, 2022 7.614 7.621 7.357 7.447 573,999 -0.31(-3.95%)
Oct 07, 2022 7.844 7.949 7.733 7.754 387,439 -0.12(-1.50%)
Oct 06, 2022 7.785 7.913 7.737 7.872 730,273 +0.14(+1.83%)
Oct 05, 2022 7.744 7.758 7.508 7.731 1,326,175 -0.03(-0.35%)
Oct 04, 2022 7.785 7.804 7.737 7.758 933,123 +0.06(+0.79%)
Oct 03, 2022 7.616 7.751 7.475 7.697 696,733 +0.29(+3.91%)
Sep 30, 2022 7.253 7.456 7.158 7.407 729,907 +0.27(+3.77%)
Sep 29, 2022 7.704 7.704 7.003 7.138 1,308,471 -0.57(-7.34%)
Sep 28, 2022 7.576 7.744 7.522 7.704 446,366 +0.13(+1.78%)
Sep 27, 2022 7.394 7.596 7.355 7.569 628,098 +0.24(+3.21%)
Sep 26, 2022 7.293 7.401 7.273 7.333 625,554 -0.01(-0.09%)
Sep 23, 2022 7.428 7.495 7.205 7.340 1,407,229 -0.18(-2.42%)
Sep 22, 2022 7.717 7.751 7.461 7.522 820,330 -0.20(-2.53%)
Sep 21, 2022 7.711 7.758 7.616 7.717 201,577 +0.05(+0.70%)
Sep 20, 2022 7.596 7.711 7.549 7.663 279,308 +0.02(+0.26%)
Sep 19, 2022 7.576 7.697 7.550 7.643 369,979 +0.09(+1.16%)
Sep 16, 2022 7.677 7.711 7.529 7.556 548,176 -0.18(-2.26%)
Sep 15, 2022 7.717 7.786 7.670 7.731 1,018,920 +0.00(+0.00%)
Sep 14, 2022 7.717 7.798 7.677 7.731 325,015 +0.00(+0.00%)
Sep 13, 2022 7.818 7.859 7.724 7.731 378,681 -0.16(-2.05%)
Sep 12, 2022 7.906 7.973 7.845 7.892 293,624 -0.05(-0.59%)
Sep 09, 2022 7.919 7.953 7.818 7.939 436,023 +0.01(+0.08%)
Sep 08, 2022 7.833 7.946 7.813 7.933 487,648 +0.12(+1.53%)
Sep 07, 2022 7.746 7.820 7.706 7.813 457,594 +0.07(+0.86%)
Sep 06, 2022 7.587 7.753 7.567 7.746 1,117,950 +0.29(+3.93%)
Sep 02, 2022 7.587 7.624 7.454 7.454 646,191 -0.11(-1.41%)
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.