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:

Eagle Point Credit Inc (NY: ECC )

10.11 -0.02 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 7.960 7.960 7.802 7.905 381,252 -0.01(-0.17%)
Aug 30, 2022 7.974 7.981 7.871 7.919 302,963 +0.01(+0.17%)
Aug 29, 2022 7.905 7.933 7.837 7.905 375,017 -0.01(-0.17%)
Aug 26, 2022 8.002 8.008 7.805 7.919 475,311 -0.03(-0.35%)
Aug 25, 2022 7.953 7.953 7.905 7.947 475,110 +0.00(+0.00%)
Aug 24, 2022 8.084 8.084 7.905 7.947 428,836 -0.10(-1.28%)
Aug 23, 2022 8.098 8.098 8.043 8.050 290,257 +0.01(+0.17%)
Aug 22, 2022 8.112 8.146 8.022 8.036 721,725 -0.04(-0.51%)
Aug 19, 2022 8.091 8.101 8.009 8.077 294,055 -0.06(-0.76%)
Aug 18, 2022 8.160 8.167 8.112 8.139 262,801 -0.01(-0.17%)
Aug 17, 2022 8.215 8.235 8.132 8.153 355,207 -0.09(-1.08%)
Aug 16, 2022 8.084 8.311 8.044 8.242 781,602 +0.25(+3.18%)
Aug 15, 2022 7.782 7.988 7.747 7.988 554,669 +0.24(+3.11%)
Aug 12, 2022 7.720 7.754 7.658 7.747 444,279 +0.06(+0.80%)
Aug 11, 2022 7.692 7.734 7.665 7.685 610,104 -0.01(-0.09%)
Aug 10, 2022 7.734 7.754 7.610 7.692 595,404 +0.01(+0.18%)
Aug 09, 2022 7.712 7.733 7.624 7.679 546,077 +0.01(+0.18%)
Aug 08, 2022 7.767 7.774 7.651 7.665 473,430 -0.03(-0.35%)
Aug 05, 2022 7.808 7.808 7.604 7.692 668,664 -0.12(-1.56%)
Aug 04, 2022 7.875 7.875 7.733 7.814 467,612 -0.02(-0.26%)
Aug 03, 2022 7.835 7.862 7.801 7.835 1,067,875 +0.02(+0.26%)
Aug 02, 2022 7.855 7.869 7.685 7.814 691,152 -0.10(-1.29%)
Aug 01, 2022 7.964 7.964 7.889 7.916 821,969 -0.03(-0.34%)
Jul 29, 2022 7.909 7.984 7.862 7.943 813,255 +0.05(+0.69%)
Jul 28, 2022 7.821 7.930 7.774 7.889 487,447 +0.07(+0.87%)
Jul 27, 2022 7.855 7.869 7.780 7.821 401,376 +0.00(+0.00%)
Jul 26, 2022 7.875 7.875 7.780 7.821 515,773 -0.05(-0.69%)
Jul 25, 2022 7.875 7.896 7.808 7.875 495,249 -0.03(-0.43%)
Jul 22, 2022 7.937 8.004 7.882 7.909 367,171 -0.05(-0.60%)
Jul 21, 2022 8.025 8.025 7.927 7.957 489,232 +0.00(+0.00%)
Jul 20, 2022 8.011 8.030 7.943 7.957 512,933 +0.01(+0.17%)
Jul 19, 2022 7.998 8.018 7.882 7.943 712,095 -0.03(-0.43%)
Jul 18, 2022 8.127 8.181 7.950 7.977 831,582 -0.14(-1.67%)
Jul 15, 2022 8.167 8.194 8.079 8.113 232,615 +0.03(+0.34%)
Jul 14, 2022 8.066 8.127 7.970 8.086 111,972 -0.01(-0.08%)
Jul 13, 2022 8.072 8.215 8.066 8.093 175,880 +0.01(+0.17%)
Jul 12, 2022 8.181 8.385 8.079 8.079 258,851 -0.14(-1.65%)
Jul 11, 2022 8.249 8.405 8.161 8.215 233,832 -0.05(-0.58%)
Jul 08, 2022 8.228 8.283 8.086 8.262 286,410 +0.06(+0.75%)
Jul 07, 2022 8.121 8.369 8.121 8.201 788,982 +0.08(+0.99%)
Jul 06, 2022 7.980 8.154 7.940 8.121 458,345 +0.18(+2.28%)
Jul 05, 2022 7.987 8.000 7.893 7.940 292,795 -0.02(-0.25%)
Jul 01, 2022 7.980 8.027 7.913 7.960 317,537 +0.05(+0.68%)
Jun 30, 2022 7.785 7.980 7.725 7.906 287,439 +0.09(+1.20%)
Jun 29, 2022 7.906 7.913 7.799 7.812 176,138 -0.09(-1.19%)
Jun 28, 2022 8.054 8.114 7.879 7.906 362,582 -0.15(-1.83%)
Jun 27, 2022 8.007 8.141 7.933 8.054 223,757 +0.12(+1.52%)
Jun 24, 2022 7.872 8.013 7.869 7.933 310,567 +0.08(+1.03%)
Jun 23, 2022 7.805 7.859 7.718 7.852 200,328 +0.13(+1.74%)
Jun 22, 2022 7.611 7.765 7.530 7.718 273,819 +0.04(+0.52%)
Jun 21, 2022 7.745 7.886 7.638 7.678 676,157 -0.07(-0.87%)
Jun 17, 2022 7.644 7.839 7.638 7.745 252,841 +0.09(+1.14%)
Jun 16, 2022 7.819 7.819 7.638 7.658 665,606 -0.30(-3.79%)
Jun 15, 2022 7.933 8.047 7.852 7.960 391,851 +0.11(+1.45%)
Jun 14, 2022 7.886 8.040 7.825 7.846 400,316 +0.03(+0.34%)
Jun 13, 2022 8.054 8.114 7.765 7.819 807,473 -0.43(-5.21%)
Jun 10, 2022 8.255 8.308 8.080 8.248 328,437 -0.01(-0.16%)
Jun 09, 2022 8.597 8.597 8.255 8.262 473,866 -0.34(-3.90%)
Jun 08, 2022 8.703 8.703 8.571 8.597 288,324 -0.09(-1.07%)
Jun 07, 2022 8.591 8.743 8.484 8.690 464,152 +0.08(+0.93%)
Jun 06, 2022 8.531 8.614 8.438 8.611 571,789 +0.19(+2.21%)
Jun 03, 2022 8.398 8.445 8.398 8.425 359,547 -0.01(-0.08%)
Jun 02, 2022 8.418 8.451 8.372 8.431 604,257 +0.01(+0.16%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.