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 )

9.760 -0.010 (-0.10%)
Streaming Delayed Price Updated: 1:41 PM EDT, Sep 20, 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 30, 2022 7.547 7.547 7.422 7.466 540,505 -0.08(-1.08%)
Dec 29, 2022 7.473 7.562 7.447 7.547 525,555 +0.11(+1.49%)
Dec 28, 2022 7.488 7.553 7.370 7.436 402,097 -0.01(-0.10%)
Dec 27, 2022 7.761 7.769 7.348 7.444 1,227,642 -0.30(-3.90%)
Dec 23, 2022 7.746 7.772 7.704 7.746 267,673 +0.00(+0.00%)
Dec 22, 2022 7.754 7.826 7.665 7.746 596,465 +0.05(+0.67%)
Dec 21, 2022 7.871 7.871 7.681 7.695 1,143,006 -0.12(-1.53%)
Dec 20, 2022 7.835 7.864 7.779 7.814 805,974 -0.01(-0.18%)
Dec 19, 2022 7.793 7.845 7.753 7.828 672,183 +0.08(+1.09%)
Dec 16, 2022 7.828 7.832 7.709 7.744 707,503 -0.05(-0.63%)
Dec 15, 2022 7.821 7.836 7.779 7.793 400,543 -0.04(-0.54%)
Dec 14, 2022 7.899 7.927 7.821 7.835 478,803 -0.02(-0.27%)
Dec 13, 2022 7.997 8.054 7.850 7.857 449,642 -0.06(-0.80%)
Dec 12, 2022 7.906 8.040 7.821 7.920 434,184 +0.05(+0.63%)
Dec 09, 2022 7.871 7.969 7.772 7.871 444,146 +0.01(+0.09%)
Dec 08, 2022 7.857 8.010 7.745 7.864 790,549 +0.09(+1.16%)
Dec 07, 2022 7.544 7.780 7.516 7.773 610,520 +0.23(+3.04%)
Dec 06, 2022 7.572 7.606 7.509 7.544 927,647 +0.05(+0.65%)
Dec 05, 2022 7.704 7.704 7.467 7.495 1,505,561 -0.17(-2.27%)
Dec 02, 2022 7.683 7.711 7.634 7.669 873,888 -0.03(-0.45%)
Dec 01, 2022 7.704 7.704 7.662 7.704 608,248 +0.08(+1.00%)
Nov 30, 2022 7.725 7.731 7.620 7.627 1,218,453 -0.08(-1.08%)
Nov 29, 2022 7.711 7.725 7.683 7.711 744,237 +0.01(+0.09%)
Nov 28, 2022 7.718 7.718 7.690 7.704 465,778 +0.00(+0.00%)
Nov 25, 2022 7.711 7.718 7.690 7.704 206,940 +0.01(+0.09%)
Nov 23, 2022 7.718 7.759 7.690 7.697 360,426 -0.01(-0.09%)
Nov 22, 2022 7.787 7.808 7.697 7.704 597,779 -0.06(-0.72%)
Nov 21, 2022 7.773 7.780 7.683 7.759 694,480 +0.05(+0.63%)
Nov 18, 2022 7.738 7.793 7.697 7.711 261,283 +0.02(+0.27%)
Nov 17, 2022 7.843 7.843 7.683 7.690 508,789 -0.17(-2.12%)
Nov 16, 2022 8.079 8.079 7.829 7.857 545,338 -0.17(-2.08%)
Nov 15, 2022 8.170 8.183 7.940 8.024 637,153 +0.03(+0.44%)
Nov 14, 2022 7.704 8.100 7.704 7.989 925,243 +0.38(+4.93%)
Nov 11, 2022 7.613 7.648 7.439 7.613 469,632 +0.02(+0.27%)
Nov 10, 2022 7.502 7.606 7.433 7.592 371,767 +0.31(+4.30%)
Nov 09, 2022 7.439 7.551 7.266 7.280 665,030 -0.38(-4.99%)
Nov 08, 2022 7.504 7.689 7.442 7.662 832,313 +0.21(+2.86%)
Nov 07, 2022 7.353 7.449 7.326 7.449 647,952 +0.15(+2.07%)
Nov 04, 2022 7.429 7.429 7.291 7.298 314,840 -0.01(-0.19%)
Nov 03, 2022 7.415 7.422 7.250 7.312 819,318 -0.10(-1.39%)
Nov 02, 2022 7.490 7.490 7.387 7.415 330,851 -0.01(-0.09%)
Nov 01, 2022 7.552 7.586 7.387 7.422 537,125 -0.05(-0.64%)
Oct 31, 2022 7.456 7.477 7.380 7.470 395,885 +0.07(+0.93%)
Oct 28, 2022 7.449 7.464 7.353 7.401 486,289 +0.02(+0.28%)
Oct 27, 2022 7.353 7.401 7.332 7.380 317,513 +0.10(+1.32%)
Oct 26, 2022 7.202 7.312 7.185 7.284 444,438 +0.13(+1.82%)
Oct 25, 2022 7.140 7.201 7.092 7.154 757,018 +0.05(+0.68%)
Oct 24, 2022 7.003 7.126 7.003 7.106 343,194 +0.08(+1.07%)
Oct 21, 2022 7.085 7.120 6.975 7.030 425,431 -0.09(-1.25%)
Oct 20, 2022 7.092 7.154 7.085 7.120 211,319 +0.03(+0.39%)
Oct 19, 2022 7.106 7.175 7.010 7.092 562,214 -0.03(-0.39%)
Oct 18, 2022 7.106 7.166 7.044 7.120 613,439 +0.01(+0.19%)
Oct 17, 2022 7.195 7.209 7.085 7.106 628,467 -0.05(-0.67%)
Oct 14, 2022 7.175 7.199 7.113 7.154 196,138 -0.02(-0.29%)
Oct 13, 2022 7.168 7.229 7.085 7.175 505,509 -0.13(-1.79%)
Oct 12, 2022 7.195 7.319 7.164 7.305 252,946 +0.08(+1.14%)
Oct 11, 2022 7.209 7.387 7.195 7.223 376,926 -0.12(-1.59%)
Oct 10, 2022 7.504 7.511 7.250 7.339 582,437 -0.30(-3.95%)
Oct 07, 2022 7.731 7.833 7.621 7.641 393,134 -0.12(-1.50%)
Oct 06, 2022 7.672 7.798 7.625 7.758 741,008 +0.14(+1.83%)
Oct 05, 2022 7.632 7.645 7.400 7.619 1,345,670 -0.03(-0.35%)
Oct 04, 2022 7.672 7.691 7.625 7.645 946,840 +0.06(+0.79%)
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.