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 )

9.990 +0.040 (+0.40%)
Streaming Delayed Price Updated: 11:19 AM EDT, Apr 19, 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 (%)
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%)
Jan 03, 2022 8.728 8.747 8.659 8.691 1,261,526 -0.02(-0.29%)
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%)
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.