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 -0.02 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Nov 30, 2022 7.971 7.978 7.863 7.870 1,180,808 -0.09(-1.08%)
Nov 29, 2022 7.956 7.971 7.928 7.956 721,243 +0.01(+0.09%)
Nov 28, 2022 7.964 7.964 7.935 7.949 451,388 +0.00(+0.00%)
Nov 25, 2022 7.956 7.964 7.935 7.949 200,546 +0.01(+0.09%)
Nov 23, 2022 7.964 8.007 7.935 7.942 349,291 -0.01(-0.09%)
Nov 22, 2022 8.035 8.057 7.942 7.949 579,310 -0.06(-0.72%)
Nov 21, 2022 8.021 8.028 7.928 8.007 673,023 +0.05(+0.63%)
Nov 18, 2022 7.985 8.041 7.942 7.956 253,211 +0.02(+0.27%)
Nov 17, 2022 8.093 8.093 7.928 7.935 493,069 -0.17(-2.12%)
Nov 16, 2022 8.337 8.337 8.078 8.107 528,489 -0.17(-2.08%)
Nov 15, 2022 8.430 8.444 8.193 8.279 617,468 +0.04(+0.44%)
Nov 14, 2022 7.949 8.358 7.949 8.243 896,658 +0.39(+4.93%)
Nov 11, 2022 7.856 7.892 7.677 7.856 455,122 +0.02(+0.27%)
Nov 10, 2022 7.741 7.849 7.669 7.834 360,281 +0.32(+4.30%)
Nov 09, 2022 7.677 7.791 7.497 7.512 644,483 -0.39(-4.99%)
Nov 08, 2022 7.743 7.935 7.680 7.906 806,598 +0.22(+2.86%)
Nov 07, 2022 7.587 7.687 7.559 7.687 627,933 +0.16(+2.07%)
Nov 04, 2022 7.665 7.665 7.524 7.531 305,113 -0.01(-0.19%)
Nov 03, 2022 7.651 7.658 7.481 7.545 794,004 -0.11(-1.39%)
Nov 02, 2022 7.729 7.729 7.623 7.651 320,629 -0.01(-0.09%)
Nov 01, 2022 7.793 7.828 7.623 7.658 520,530 -0.05(-0.64%)
Oct 31, 2022 7.694 7.715 7.616 7.708 383,654 +0.07(+0.93%)
Oct 28, 2022 7.687 7.702 7.587 7.637 471,265 +0.02(+0.28%)
Oct 27, 2022 7.587 7.637 7.566 7.616 307,703 +0.10(+1.32%)
Oct 26, 2022 7.432 7.545 7.414 7.517 430,707 +0.13(+1.82%)
Oct 25, 2022 7.368 7.431 7.318 7.382 733,630 +0.05(+0.68%)
Oct 24, 2022 7.226 7.354 7.226 7.332 332,590 +0.08(+1.07%)
Oct 21, 2022 7.311 7.347 7.198 7.254 412,288 -0.09(-1.25%)
Oct 20, 2022 7.318 7.382 7.311 7.347 204,791 +0.03(+0.39%)
Oct 19, 2022 7.332 7.403 7.233 7.318 544,844 -0.03(-0.39%)
Oct 18, 2022 7.332 7.395 7.269 7.347 594,487 +0.01(+0.19%)
Oct 17, 2022 7.424 7.439 7.311 7.332 609,050 -0.05(-0.67%)
Oct 14, 2022 7.403 7.428 7.339 7.382 190,078 -0.02(-0.29%)
Oct 13, 2022 7.396 7.460 7.311 7.403 489,891 -0.13(-1.79%)
Oct 12, 2022 7.424 7.552 7.393 7.538 245,131 +0.09(+1.14%)
Oct 11, 2022 7.439 7.623 7.424 7.453 365,280 -0.12(-1.59%)
Oct 10, 2022 7.743 7.750 7.481 7.573 564,442 -0.31(-3.95%)
Oct 07, 2022 7.977 8.083 7.864 7.885 380,988 -0.12(-1.50%)
Oct 06, 2022 7.916 8.046 7.868 8.005 718,114 +0.14(+1.83%)
Oct 05, 2022 7.875 7.889 7.636 7.862 1,304,095 -0.03(-0.35%)
Oct 04, 2022 7.916 7.936 7.868 7.889 917,587 +0.06(+0.79%)
Oct 03, 2022 7.745 7.882 7.601 7.827 685,132 +0.29(+3.91%)
Sep 30, 2022 7.375 7.582 7.280 7.533 717,755 +0.27(+3.77%)
Sep 29, 2022 7.834 7.834 7.122 7.259 1,286,686 -0.58(-7.34%)
Sep 28, 2022 7.704 7.875 7.649 7.834 438,934 +0.14(+1.78%)
Sep 27, 2022 7.519 7.725 7.480 7.697 617,640 +0.24(+3.21%)
Sep 26, 2022 7.416 7.526 7.396 7.458 615,139 -0.01(-0.09%)
Sep 23, 2022 7.553 7.622 7.327 7.464 1,383,799 -0.18(-2.42%)
Sep 22, 2022 7.848 7.882 7.588 7.649 806,671 -0.20(-2.53%)
Sep 21, 2022 7.841 7.889 7.745 7.848 198,221 +0.05(+0.70%)
Sep 20, 2022 7.725 7.841 7.677 7.793 274,657 +0.02(+0.26%)
Sep 19, 2022 7.704 7.827 7.678 7.773 363,819 +0.09(+1.16%)
Sep 16, 2022 7.807 7.841 7.656 7.684 539,049 -0.18(-2.26%)
Sep 15, 2022 7.848 7.918 7.800 7.862 1,001,955 +0.00(+0.00%)
Sep 14, 2022 7.848 7.930 7.807 7.862 319,604 +0.00(+0.00%)
Sep 13, 2022 7.951 7.992 7.855 7.862 372,376 -0.16(-2.05%)
Sep 12, 2022 8.040 8.108 7.978 8.026 288,736 -0.05(-0.59%)
Sep 09, 2022 8.053 8.088 7.951 8.074 428,763 +0.01(+0.08%)
Sep 08, 2022 7.966 8.081 7.945 8.067 479,529 +0.12(+1.53%)
Sep 07, 2022 7.878 7.952 7.837 7.945 449,975 +0.07(+0.86%)
Sep 06, 2022 7.715 7.884 7.695 7.878 1,099,337 +0.30(+3.93%)
Sep 02, 2022 7.715 7.753 7.580 7.580 635,432 -0.11(-1.41%)
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.