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 +0.04 (+0.40%)
Official Closing 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 (%)
Mar 31, 2022 8.419 8.432 8.381 8.400 517,266 -0.03(-0.30%)
Mar 30, 2022 8.381 8.445 8.362 8.426 436,135 +0.04(+0.53%)
Mar 29, 2022 8.343 8.419 8.311 8.381 641,609 +0.09(+1.08%)
Mar 28, 2022 8.394 8.407 8.093 8.291 1,825,320 -0.08(-0.92%)
Mar 25, 2022 8.438 8.445 8.240 8.368 963,372 -0.08(-0.98%)
Mar 24, 2022 8.477 8.480 8.438 8.451 275,756 -0.03(-0.30%)
Mar 23, 2022 8.470 8.477 8.432 8.477 327,141 +0.00(+0.00%)
Mar 22, 2022 8.502 8.528 8.464 8.477 411,725 -0.03(-0.30%)
Mar 21, 2022 8.579 8.604 8.489 8.502 456,103 -0.05(-0.60%)
Mar 18, 2022 8.585 8.585 8.528 8.553 334,443 -0.03(-0.37%)
Mar 17, 2022 8.598 8.620 8.560 8.585 296,723 -0.01(-0.15%)
Mar 16, 2022 8.592 8.624 8.477 8.598 611,497 +0.04(+0.52%)
Mar 15, 2022 8.458 8.700 8.426 8.553 375,386 +0.14(+1.67%)
Mar 14, 2022 8.815 8.815 8.362 8.413 970,385 -0.38(-4.29%)
Mar 11, 2022 8.847 8.866 8.783 8.790 306,379 -0.06(-0.65%)
Mar 10, 2022 8.809 8.911 8.783 8.847 296,314 -0.01(-0.07%)
Mar 09, 2022 8.797 8.854 8.740 8.854 481,942 +0.20(+2.34%)
Mar 08, 2022 8.657 8.840 8.638 8.651 725,111 +0.04(+0.44%)
Mar 07, 2022 8.879 8.879 8.607 8.613 721,724 -0.27(-3.00%)
Mar 04, 2022 8.854 8.885 8.828 8.879 222,307 -0.01(-0.07%)
Mar 03, 2022 8.904 8.917 8.841 8.885 378,211 +0.00(+0.00%)
Mar 02, 2022 8.892 8.909 8.828 8.885 416,122 +0.07(+0.79%)
Mar 01, 2022 8.866 8.923 8.781 8.816 343,392 -0.05(-0.57%)
Feb 28, 2022 8.923 8.930 8.822 8.866 458,132 -0.04(-0.43%)
Feb 25, 2022 8.911 8.923 8.854 8.904 1,010,672 +0.10(+1.08%)
Feb 24, 2022 8.588 8.816 8.519 8.809 838,960 +0.11(+1.24%)
Feb 23, 2022 8.866 8.904 8.702 8.702 962,673 -0.13(-1.43%)
Feb 22, 2022 8.961 8.980 8.746 8.828 1,005,643 -0.13(-1.41%)
Feb 18, 2022 8.955 0 +0.11(+1.29%)
Feb 17, 2022 8.879 9.044 8.797 8.841 606,073 -0.01(-0.14%)
Feb 16, 2022 8.822 8.866 8.689 8.854 342,222 +0.04(+0.50%)
Feb 15, 2022 8.904 8.917 8.771 8.809 565,736 +0.03(+0.36%)
Feb 14, 2022 8.885 8.917 8.759 8.778 1,162,796 +0.09(+1.09%)
Feb 11, 2022 8.778 8.798 8.600 8.683 447,799 -0.08(-0.94%)
Feb 10, 2022 8.784 8.866 8.740 8.765 248,359 -0.03(-0.36%)
Feb 09, 2022 8.866 8.885 8.784 8.797 682,267 -0.07(-0.79%)
Feb 08, 2022 8.816 8.879 8.816 8.866 280,629 +0.01(+0.07%)
Feb 07, 2022 8.816 8.885 8.784 8.860 371,816 +0.09(+1.01%)
Feb 04, 2022 8.765 8.828 8.759 8.771 441,672 -0.03(-0.29%)
Feb 03, 2022 8.784 8.796 479,858 -0.04(-0.43%)
Feb 02, 2022 8.828 8.853 8.771 8.834 883,035 +0.07(+0.79%)
Feb 01, 2022 8.671 8.765 8.627 8.765 490,732 +0.12(+1.38%)
Jan 31, 2022 8.614 8.646 484,150 +0.04(+0.44%)
Jan 28, 2022 8.602 8.633 8.545 8.608 532,753 +0.02(+0.22%)
Jan 27, 2022 8.665 8.683 8.558 8.589 457,382 -0.01(-0.15%)
Jan 26, 2022 8.665 8.695 8.533 8.602 478,903 -0.01(-0.07%)
Jan 25, 2022 8.514 8.715 8.457 8.608 798,666 +0.04(+0.44%)
Jan 24, 2022 8.658 8.658 8.052 8.570 1,693,183 -0.13(-1.44%)
Jan 21, 2022 8.809 8.815 8.665 8.696 818,769 -0.13(-1.42%)
Jan 20, 2022 8.872 8.878 8.803 8.821 411,941 -0.04(-0.43%)
Jan 19, 2022 8.891 8.916 8.853 8.859 304,438 -0.01(-0.14%)
Jan 18, 2022 8.853 8.891 8.821 8.872 730,105 +0.08(+0.86%)
Jan 14, 2022 8.796 0 +0.01(+0.14%)
Jan 13, 2022 8.891 8.891 8.765 8.784 439,595 -0.06(-0.71%)
Jan 12, 2022 8.978 9.016 8.828 8.847 725,472 -0.11(-1.26%)
Jan 11, 2022 8.960 9.091 8.922 8.960 782,064 +0.05(+0.56%)
Jan 10, 2022 8.853 8.985 8.834 8.909 860,654 +0.11(+1.28%)
Jan 07, 2022 8.709 8.890 8.697 8.796 462,903 +0.12(+1.44%)
Jan 06, 2022 8.666 8.684 8.635 8.672 248,780 +0.04(+0.51%)
Jan 05, 2022 8.684 8.715 8.610 8.628 514,574 -0.07(-0.79%)
Jan 04, 2022 8.709 8.738 8.684 8.697 509,447 +0.01(+0.07%)
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.