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 )

10.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Dec 29, 2023 8.855 8.855 8.725 8.771 627,792 -0.06(-0.73%)
Dec 28, 2023 8.725 8.855 8.707 8.836 723,668 +0.13(+1.48%)
Dec 27, 2023 8.661 8.716 8.642 8.707 699,954 +0.06(+0.64%)
Dec 26, 2023 8.651 8.661 8.633 8.651 686,233 +0.05(+0.54%)
Dec 22, 2023 8.596 8.642 8.580 8.605 845,024 +0.02(+0.21%)
Dec 21, 2023 8.587 8.633 8.568 8.587 549,101 +0.05(+0.54%)
Dec 20, 2023 8.605 8.670 8.541 8.541 709,766 -0.06(-0.75%)
Dec 19, 2023 8.633 8.707 8.596 8.605 855,959 -0.08(-0.96%)
Dec 18, 2023 8.735 8.744 8.633 8.688 671,053 -0.04(-0.42%)
Dec 15, 2023 8.771 8.771 8.661 8.725 581,115 +0.00(+0.00%)
Dec 14, 2023 8.790 8.818 8.670 8.725 1,091,463 -0.06(-0.74%)
Dec 13, 2023 8.633 8.910 8.620 8.790 888,424 +0.08(+0.95%)
Dec 12, 2023 8.661 8.716 8.513 8.707 977,364 +0.09(+1.07%)
Dec 11, 2023 8.818 8.818 8.596 8.614 1,180,002 -0.18(-2.10%)
Dec 08, 2023 8.818 8.845 8.707 8.799 716,012 -0.02(-0.21%)
Dec 07, 2023 8.736 8.872 8.736 8.818 920,116 +0.09(+1.04%)
Dec 06, 2023 8.736 8.779 8.672 8.727 783,811 -0.04(-0.41%)
Dec 05, 2023 8.718 8.763 8.631 8.763 1,034,418 +0.07(+0.84%)
Dec 04, 2023 8.645 8.700 8.559 8.690 1,086,875 +0.05(+0.63%)
Dec 01, 2023 8.582 8.645 8.527 8.636 1,118,782 +0.08(+0.96%)
Nov 30, 2023 8.609 8.609 8.518 8.554 541,740 +0.00(+0.00%)
Nov 29, 2023 8.545 8.672 8.536 8.554 1,038,094 +0.02(+0.21%)
Nov 28, 2023 8.582 8.582 8.536 8.536 370,591 -0.02(-0.21%)
Nov 27, 2023 8.627 8.645 8.545 8.554 704,910 -0.06(-0.74%)
Nov 24, 2023 8.582 8.618 8.545 8.618 162,152 +0.05(+0.53%)
Nov 22, 2023 8.654 8.654 8.536 8.572 403,258 -0.05(-0.63%)
Nov 21, 2023 8.663 8.663 8.582 8.627 308,580 -0.01(-0.11%)
Nov 20, 2023 8.627 8.636 8.607 8.636 414,795 +0.02(+0.21%)
Nov 17, 2023 8.772 8.772 8.582 8.618 487,475 -0.10(-1.15%)
Nov 16, 2023 8.718 8.763 8.718 8.718 339,967 +0.00(+0.00%)
Nov 15, 2023 8.700 8.781 8.591 8.718 657,305 +0.03(+0.31%)
Nov 14, 2023 8.690 8.736 8.545 8.690 708,825 +0.11(+1.27%)
Nov 13, 2023 8.572 8.582 8.445 8.582 470,325 +0.01(+0.11%)
Nov 10, 2023 8.654 8.672 8.500 8.572 789,444 +0.03(+0.32%)
Nov 09, 2023 8.742 8.742 8.527 8.545 682,806 +0.03(+0.31%)
Nov 08, 2023 8.492 8.554 8.466 8.518 267,179 +0.00(+0.00%)
Nov 07, 2023 8.580 8.580 8.360 8.518 456,608 -0.04(-0.41%)
Nov 06, 2023 8.747 8.747 8.536 8.554 550,742 -0.14(-1.62%)
Nov 03, 2023 8.571 8.694 8.441 8.694 1,247,514 +0.14(+1.64%)
Nov 02, 2023 8.562 8.580 8.466 8.554 577,823 +0.04(+0.41%)
Nov 01, 2023 8.255 8.527 8.237 8.518 965,523 +0.30(+3.63%)
Oct 31, 2023 7.816 8.246 7.816 8.220 581,116 +0.38(+4.82%)
Oct 30, 2023 7.728 7.842 7.684 7.842 475,141 +0.18(+2.29%)
Oct 27, 2023 7.746 7.851 7.552 7.667 586,697 +0.03(+0.34%)
Oct 26, 2023 7.816 7.851 7.614 7.640 673,241 -0.19(-2.47%)
Oct 25, 2023 8.053 8.053 7.790 7.833 790,663 -0.22(-2.73%)
Oct 24, 2023 7.991 8.132 7.991 8.053 455,123 -0.04(-0.54%)
Oct 23, 2023 8.150 8.202 7.978 8.097 612,745 -0.05(-0.65%)
Oct 20, 2023 8.176 8.202 8.114 8.150 577,581 -0.04(-0.43%)
Oct 19, 2023 8.211 8.237 8.123 8.185 596,166 -0.04(-0.43%)
Oct 18, 2023 8.211 8.299 8.150 8.220 601,236 -0.12(-1.47%)
Oct 17, 2023 8.474 8.474 8.044 8.343 2,066,652 -0.15(-1.76%)
Oct 16, 2023 8.641 8.690 8.457 8.492 598,505 -0.11(-1.23%)
Oct 13, 2023 8.703 8.726 8.536 8.597 457,535 -0.08(-0.91%)
Oct 12, 2023 8.712 8.725 8.562 8.676 541,447 -0.04(-0.50%)
Oct 11, 2023 8.694 8.764 8.659 8.720 318,596 +0.02(+0.20%)
Oct 10, 2023 8.676 8.738 8.650 8.703 398,333 +0.04(+0.51%)
Oct 09, 2023 8.616 8.685 8.616 8.659 501,433 +0.00(+0.00%)
Oct 06, 2023 8.590 8.711 8.400 8.659 1,415,857 +0.02(+0.20%)
Oct 05, 2023 8.642 8.668 8.616 8.642 366,987 -0.04(-0.50%)
Oct 04, 2023 8.668 8.685 8.581 8.685 1,001,794 +0.02(+0.20%)
Oct 03, 2023 8.728 8.737 8.633 8.668 606,166 -0.10(-1.08%)
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.