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 UNCHANGED
Streaming Delayed 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 (%)
Jul 30, 2021 7.566 7.572 7.526 7.572 172,291 +0.01(+0.08%)
Jul 29, 2021 7.481 7.578 7.469 7.566 132,803 +0.08(+1.06%)
Jul 28, 2021 7.412 7.486 7.401 7.486 104,250 +0.07(+0.92%)
Jul 27, 2021 7.538 7.543 7.395 7.418 166,015 -0.11(-1.51%)
Jul 26, 2021 7.543 7.595 7.498 7.532 134,722 +0.02(+0.23%)
Jul 23, 2021 7.560 7.583 7.486 7.515 158,276 -0.04(-0.53%)
Jul 22, 2021 7.560 7.589 7.495 7.555 102,736 +0.05(+0.68%)
Jul 21, 2021 7.356 7.528 7.299 7.504 138,366 +0.15(+2.01%)
Jul 20, 2021 7.270 7.389 7.270 7.356 156,597 +0.11(+1.49%)
Jul 19, 2021 7.401 7.424 7.156 7.247 385,360 -0.20(-2.75%)
Jul 16, 2021 7.475 7.534 7.407 7.452 147,064 +0.02(+0.31%)
Jul 15, 2021 7.458 7.475 7.401 7.430 190,473 -0.02(-0.23%)
Jul 14, 2021 7.469 7.498 7.430 7.447 112,107 -0.01(-0.08%)
Jul 13, 2021 7.543 7.583 7.444 7.452 373,392 -0.14(-1.87%)
Jul 12, 2021 7.509 7.622 7.483 7.595 239,781 +0.13(+1.74%)
Jul 09, 2021 7.543 7.588 7.412 7.465 318,180 -0.02(-0.29%)
Jul 08, 2021 7.486 7.509 7.357 7.486 429,693 -0.09(-1.19%)
Jul 07, 2021 7.667 7.684 7.498 7.577 423,324 -0.07(-0.96%)
Jul 06, 2021 7.684 7.684 7.633 7.650 552,297 -0.01(-0.07%)
Jul 02, 2021 7.684 7.690 7.633 7.656 207,388 +0.01(+0.07%)
Jul 01, 2021 7.662 7.701 7.628 7.650 265,190 -0.01(-0.07%)
Jun 30, 2021 7.724 7.724 7.645 7.656 252,360 -0.02(-0.29%)
Jun 29, 2021 7.667 7.712 7.650 7.679 150,604 +0.02(+0.30%)
Jun 28, 2021 7.673 7.684 7.645 7.656 225,393 +0.02(+0.22%)
Jun 25, 2021 7.656 7.684 7.628 7.639 136,095 -0.01(-0.07%)
Jun 24, 2021 7.656 7.667 7.628 7.645 336,374 -0.01(-0.07%)
Jun 23, 2021 7.628 7.667 7.628 7.650 121,203 +0.01(+0.07%)
Jun 22, 2021 7.684 7.684 7.642 7.645 242,690 -0.05(-0.66%)
Jun 21, 2021 7.696 7.712 7.690 7.696 233,856 +0.01(+0.15%)
Jun 18, 2021 7.729 7.746 7.667 7.684 264,188 -0.05(-0.58%)
Jun 17, 2021 7.797 7.825 7.712 7.729 169,883 -0.06(-0.73%)
Jun 16, 2021 7.848 7.882 7.775 7.786 172,722 -0.06(-0.72%)
Jun 15, 2021 7.854 7.882 7.831 7.842 245,107 -0.01(-0.14%)
Jun 14, 2021 7.825 7.910 7.809 7.854 315,075 +0.07(+0.87%)
Jun 11, 2021 7.888 7.927 7.780 7.786 266,148 -0.10(-1.22%)
Jun 10, 2021 8.023 8.051 7.667 7.882 598,368 -0.17(-2.11%)
Jun 09, 2021 8.023 8.074 8.023 8.051 287,177 -0.02(-0.21%)
Jun 08, 2021 8.113 8.113 8.052 8.068 213,024 -0.02(-0.28%)
Jun 07, 2021 8.091 8.113 8.012 8.091 229,101 +0.01(+0.07%)
Jun 04, 2021 8.085 8.091 7.950 8.085 324,805 +0.05(+0.63%)
Jun 03, 2021 7.849 8.102 7.849 8.035 879,103 +0.21(+2.66%)
Jun 02, 2021 7.692 7.894 7.658 7.827 425,391 +0.18(+2.35%)
Jun 01, 2021 7.518 7.708 7.518 7.647 408,372 +0.19(+2.48%)
May 28, 2021 7.529 7.585 7.462 7.462 222,441 -0.06(-0.75%)
May 27, 2021 7.529 7.574 7.473 7.518 305,711 -0.01(-0.15%)
May 26, 2021 7.580 7.584 7.484 7.529 262,543 -0.05(-0.67%)
May 25, 2021 7.602 7.641 7.574 7.580 128,887 -0.02(-0.22%)
May 24, 2021 7.596 7.636 7.574 7.596 348,723 +0.01(+0.15%)
May 21, 2021 7.602 7.636 7.568 7.585 223,760 +0.00(+0.00%)
May 20, 2021 7.585 7.636 7.568 7.585 328,962 +0.01(+0.07%)
May 19, 2021 7.720 7.731 7.411 7.580 646,820 -0.14(-1.82%)
May 18, 2021 7.855 7.917 7.675 7.720 761,884 +0.02(+0.29%)
May 17, 2021 7.799 7.799 7.641 7.698 670,354 +0.11(+1.41%)
May 14, 2021 7.248 7.717 7.226 7.591 1,499,376 +0.46(+6.38%)
May 13, 2021 6.889 7.164 6.889 7.136 159,373 +0.23(+3.34%)
May 12, 2021 7.040 7.046 6.872 6.905 236,847 -0.15(-2.07%)
May 11, 2021 7.080 7.130 7.035 7.051 128,672 -0.07(-1.03%)
May 10, 2021 7.248 7.275 7.096 7.125 550,286 -0.17(-2.39%)
May 07, 2021 7.248 7.355 7.198 7.299 216,529 +0.01(+0.08%)
May 06, 2021 7.232 7.343 7.181 7.293 216,744 +0.03(+0.38%)
May 05, 2021 7.204 7.315 7.153 7.265 231,527 +0.09(+1.32%)
May 04, 2021 7.165 7.260 7.036 7.170 257,238 +0.01(+0.08%)
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.