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 +0.03 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 31, 2021 8.734 8.734 8.697 8.715 346,117 +0.00(+0.00%)
Dec 30, 2021 8.759 8.759 8.697 8.715 314,967 -0.01(-0.14%)
Dec 29, 2021 8.747 8.747 8.703 8.728 458,627 +0.01(+0.11%)
Dec 28, 2021 8.728 8.759 8.691 8.719 426,148 -0.00(-0.04%)
Dec 27, 2021 8.728 8.771 8.684 8.722 826,698 +0.00(+0.00%)
Dec 23, 2021 8.672 8.747 8.672 8.722 608,484 +0.05(+0.57%)
Dec 22, 2021 8.591 8.715 8.491 8.672 469,087 +0.18(+2.13%)
Dec 21, 2021 8.798 8.837 8.491 8.491 1,058,869 -0.18(-2.08%)
Dec 20, 2021 8.527 8.702 8.527 8.671 763,631 +0.16(+1.83%)
Dec 17, 2021 8.521 8.563 8.425 8.515 474,724 +0.02(+0.21%)
Dec 16, 2021 8.629 8.729 8.455 8.497 389,779 -0.08(-0.91%)
Dec 15, 2021 8.858 8.920 8.443 8.575 834,730 -0.27(-3.05%)
Dec 14, 2021 9.014 9.014 8.816 8.846 407,992 -0.22(-2.39%)
Dec 13, 2021 9.254 9.268 9.044 9.062 311,565 -0.16(-1.76%)
Dec 10, 2021 9.098 9.248 9.086 9.224 321,054 -0.01(-0.07%)
Dec 09, 2021 9.236 9.260 9.200 9.230 375,421 +0.01(+0.06%)
Dec 08, 2021 9.135 9.236 9.135 9.224 279,238 +0.09(+0.98%)
Dec 07, 2021 9.039 9.176 9.033 9.135 315,456 +0.12(+1.32%)
Dec 06, 2021 9.009 9.051 8.950 9.015 382,461 +0.04(+0.47%)
Dec 03, 2021 9.027 9.057 8.926 8.974 461,584 -0.05(-0.59%)
Dec 02, 2021 8.938 9.062 8.926 9.027 339,369 +0.12(+1.34%)
Dec 01, 2021 9.015 9.033 8.908 8.908 417,937 -0.03(-0.33%)
Nov 30, 2021 9.033 9.051 8.884 8.938 519,821 -0.09(-0.99%)
Nov 29, 2021 9.087 9.105 9.018 9.027 322,896 +0.03(+0.33%)
Nov 26, 2021 8.938 9.078 8.819 8.998 490,519 -0.09(-0.98%)
Nov 24, 2021 9.105 9.105 9.057 9.087 239,021 +0.00(+0.00%)
Nov 23, 2021 9.111 9.117 8.956 9.087 337,048 +0.02(+0.20%)
Nov 22, 2021 9.093 9.230 8.980 9.069 655,374 +0.06(+0.66%)
Nov 19, 2021 8.968 9.021 8.849 9.009 490,723 +0.06(+0.67%)
Nov 18, 2021 9.057 8.962 8.858 8.950 431,526 -0.11(-1.25%)
Nov 17, 2021 8.938 9.075 8.938 9.063 428,173 +0.15(+1.67%)
Nov 16, 2021 8.819 8.938 8.789 8.914 863,209 +0.23(+2.61%)
Nov 15, 2021 8.586 8.688 8.556 8.688 137,997 +0.14(+1.60%)
Nov 12, 2021 8.575 8.664 8.456 8.551 141,288 -0.01(-0.14%)
Nov 11, 2021 8.735 8.747 8.479 8.563 356,690 -0.14(-1.58%)
Nov 10, 2021 8.718 8.700 117,660 +0.02(+0.21%)
Nov 09, 2021 8.592 8.759 8.583 8.682 379,536 -0.11(-1.22%)
Nov 08, 2021 8.754 8.851 8.712 8.789 504,486 +0.04(+0.41%)
Nov 05, 2021 8.671 8.765 8.635 8.754 223,585 +0.12(+1.44%)
Nov 04, 2021 8.600 8.659 8.541 8.629 299,875 +0.01(+0.07%)
Nov 03, 2021 8.523 8.629 8.499 8.624 331,195 +0.11(+1.25%)
Nov 02, 2021 8.352 8.535 8.352 8.517 565,636 +0.21(+2.49%)
Nov 01, 2021 8.322 8.310 8.304 8.310 461,697 +0.00(+0.00%)
Oct 29, 2021 8.304 8.334 8.304 8.310 221,113 +0.01(+0.07%)
Oct 28, 2021 8.304 8.310 8.293 8.304 473,731 +0.01(+0.07%)
Oct 27, 2021 8.304 8.333 8.293 8.298 190,639 +0.01(+0.16%)
Oct 26, 2021 8.304 8.275 8.285 382,143 -0.01(-0.16%)
Oct 25, 2021 8.316 8.331 8.287 8.298 187,633 -0.01(-0.07%)
Oct 22, 2021 8.304 8.328 8.281 8.304 276,128 +0.00(+0.00%)
Oct 21, 2021 8.257 8.316 8.293 8.304 523,474 +0.01(+0.14%)
Oct 20, 2021 8.275 8.304 8.228 8.293 281,760 -0.01(-0.14%)
Oct 19, 2021 8.310 8.310 8.281 8.304 248,451 +0.01(+0.07%)
Oct 18, 2021 8.322 8.363 8.257 8.298 220,541 -0.01(-0.14%)
Oct 15, 2021 8.304 8.316 8.278 8.310 156,580 +0.04(+0.43%)
Oct 14, 2021 8.304 8.328 8.251 8.275 243,764 -0.01(-0.14%)
Oct 13, 2021 8.298 8.298 8.263 8.287 108,427 -0.01(-0.14%)
Oct 12, 2021 8.298 8.310 8.269 8.298 117,416 -0.01(-0.07%)
Oct 11, 2021 8.281 8.381 8.121 8.304 273,961 -0.04(-0.43%)
Oct 08, 2021 8.245 8.358 8.228 8.340 195,872 +0.05(+0.57%)
Oct 07, 2021 8.205 8.298 8.199 8.293 399,197 +0.09(+1.14%)
Oct 06, 2021 8.199 8.222 8.158 8.199 276,942 -0.02(-0.21%)
Oct 05, 2021 8.134 8.252 8.099 8.216 238,674 +0.12(+1.52%)
Oct 04, 2021 8.093 8.187 8.035 8.093 449,072 +0.06(+0.80%)
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.