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 )

10.03 +0.01 (+0.10%)
Official Closing Price Updated: 6:30 PM EDT, Apr 24, 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 (%)
Feb 28, 2023 8.770 8.825 8.723 8.809 434,251 +0.12(+1.35%)
Feb 27, 2023 8.778 8.833 8.630 8.692 660,148 -0.09(-0.98%)
Feb 24, 2023 8.653 8.778 8.618 8.778 364,751 +0.08(+0.90%)
Feb 23, 2023 8.622 8.739 8.583 8.700 811,882 +0.08(+0.90%)
Feb 22, 2023 8.497 8.622 8.443 8.622 686,047 +0.19(+2.22%)
Feb 21, 2023 8.505 8.513 8.411 8.435 382,505 -0.08(-0.92%)
Feb 17, 2023 8.474 8.536 8.420 8.513 237,201 +0.05(+0.55%)
Feb 16, 2023 8.489 8.567 8.435 8.466 400,861 -0.05(-0.55%)
Feb 15, 2023 8.435 8.528 8.404 8.513 328,785 +0.04(+0.46%)
Feb 14, 2023 8.505 8.521 8.404 8.474 416,047 +0.01(+0.09%)
Feb 13, 2023 8.466 8.502 8.415 8.466 393,899 +0.00(+0.00%)
Feb 10, 2023 8.583 8.583 8.396 8.466 393,028 -0.08(-0.91%)
Feb 09, 2023 8.489 8.579 8.451 8.544 379,994 +0.00(+0.00%)
Feb 08, 2023 8.630 8.630 8.404 8.544 509,555 -0.07(-0.82%)
Feb 07, 2023 8.614 8.630 8.485 8.614 478,375 +0.00(+0.00%)
Feb 06, 2023 8.568 8.637 8.545 8.614 797,628 +0.09(+1.08%)
Feb 03, 2023 8.460 8.630 8.437 8.522 598,972 +0.05(+0.64%)
Feb 02, 2023 8.360 8.510 8.342 8.468 890,201 +0.17(+2.04%)
Feb 01, 2023 8.321 8.375 8.298 8.298 751,819 -0.02(-0.28%)
Jan 31, 2023 8.337 8.379 8.307 8.321 542,740 +0.03(+0.37%)
Jan 30, 2023 8.260 8.321 8.230 8.291 469,277 +0.05(+0.56%)
Jan 27, 2023 8.190 8.244 8.152 8.244 433,856 +0.08(+1.04%)
Jan 26, 2023 8.160 8.163 8.098 8.160 330,312 +0.05(+0.67%)
Jan 25, 2023 8.136 8.160 8.098 8.106 641,100 -0.07(-0.85%)
Jan 24, 2023 8.121 8.306 8.069 8.175 618,991 +0.08(+0.95%)
Jan 23, 2023 8.121 8.151 8.083 8.098 400,576 +0.00(+0.00%)
Jan 20, 2023 8.090 8.133 8.075 8.098 419,966 +0.00(+0.00%)
Jan 19, 2023 8.206 8.237 8.090 8.098 425,023 -0.12(-1.41%)
Jan 18, 2023 8.314 8.314 8.206 8.214 268,247 -0.02(-0.19%)
Jan 17, 2023 8.190 8.244 8.167 8.229 403,724 +0.06(+0.75%)
Jan 13, 2023 8.175 8.198 8.121 8.167 403,433 -0.01(-0.09%)
Jan 12, 2023 8.321 8.360 8.144 8.175 646,120 -0.08(-1.03%)
Jan 11, 2023 8.221 8.345 8.206 8.260 386,553 +0.11(+1.32%)
Jan 10, 2023 8.129 8.183 8.052 8.152 459,990 +0.06(+0.76%)
Jan 09, 2023 7.923 8.166 7.908 8.090 767,491 +0.24(+3.10%)
Jan 06, 2023 7.794 7.868 7.756 7.847 416,064 +0.05(+0.68%)
Jan 05, 2023 7.801 7.832 7.787 7.794 477,700 +0.00(+0.00%)
Jan 04, 2023 7.893 7.893 7.771 7.794 389,933 +0.00(+0.00%)
Jan 03, 2023 7.771 7.817 7.763 7.794 374,740 +0.10(+1.28%)
Dec 30, 2022 7.779 7.779 7.649 7.695 524,424 -0.08(-1.08%)
Dec 29, 2022 7.702 7.794 7.676 7.779 509,919 +0.11(+1.49%)
Dec 28, 2022 7.718 7.784 7.596 7.664 390,134 -0.01(-0.10%)
Dec 27, 2022 7.999 8.007 7.573 7.672 1,191,118 -0.31(-3.90%)
Dec 23, 2022 7.984 8.010 7.940 7.984 259,710 +0.00(+0.00%)
Dec 22, 2022 7.991 8.066 7.900 7.984 578,719 +0.05(+0.67%)
Dec 21, 2022 8.112 8.112 7.916 7.931 1,109,000 -0.12(-1.53%)
Dec 20, 2022 8.076 8.105 8.018 8.054 781,995 -0.01(-0.18%)
Dec 19, 2022 8.032 8.086 7.990 8.068 652,184 +0.09(+1.09%)
Dec 16, 2022 8.068 8.072 7.945 7.981 686,453 -0.05(-0.63%)
Dec 15, 2022 8.061 8.076 8.018 8.032 388,627 -0.04(-0.54%)
Dec 14, 2022 8.141 8.170 8.061 8.076 464,558 -0.02(-0.27%)
Dec 13, 2022 8.243 8.301 8.090 8.097 436,264 -0.07(-0.80%)
Dec 12, 2022 8.148 8.286 8.061 8.163 421,267 +0.05(+0.63%)
Dec 09, 2022 8.112 8.213 8.010 8.112 430,932 +0.01(+0.09%)
Dec 08, 2022 8.098 8.255 7.983 8.105 767,029 +0.09(+1.16%)
Dec 07, 2022 7.775 8.019 7.746 8.012 592,357 +0.24(+3.04%)
Dec 06, 2022 7.804 7.840 7.739 7.775 900,048 +0.05(+0.65%)
Dec 05, 2022 7.940 7.940 7.696 7.725 1,460,768 -0.18(-2.27%)
Dec 02, 2022 7.918 7.947 7.868 7.904 847,889 -0.04(-0.45%)
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.