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 )

10.26 +0.05 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
Mar 31, 2023 8.730 8.730 8.590 8.699 475,768 -0.01(-0.09%)
Mar 30, 2023 8.691 8.707 8.637 8.707 214,052 +0.02(+0.27%)
Mar 29, 2023 8.644 8.684 8.614 8.683 239,199 +0.08(+0.91%)
Mar 28, 2023 8.590 8.605 8.512 8.605 203,888 +0.05(+0.55%)
Mar 27, 2023 8.543 8.598 8.457 8.559 207,746 +0.09(+1.01%)
Mar 24, 2023 8.411 8.473 8.294 8.473 276,011 +0.07(+0.83%)
Mar 23, 2023 8.418 8.473 8.294 8.403 569,480 -0.02(-0.19%)
Mar 22, 2023 8.185 8.434 8.185 8.418 395,132 +0.23(+2.85%)
Mar 21, 2023 8.154 8.232 8.111 8.185 267,348 +0.10(+1.25%)
Mar 20, 2023 7.920 8.204 7.920 8.084 485,806 +0.17(+2.17%)
Mar 17, 2023 8.084 8.123 7.873 7.912 389,272 -0.11(-1.36%)
Mar 16, 2023 7.975 8.177 7.943 8.021 510,267 -0.06(-0.77%)
Mar 15, 2023 8.200 8.221 7.847 8.084 754,241 -0.23(-2.81%)
Mar 14, 2023 8.154 8.387 8.147 8.317 427,199 +0.24(+2.99%)
Mar 13, 2023 8.224 8.306 8.045 8.076 938,919 -0.34(-4.07%)
Mar 10, 2023 8.613 8.722 8.193 8.418 844,352 -0.25(-2.88%)
Mar 09, 2023 8.783 8.952 8.660 8.668 928,723 -0.15(-1.74%)
Mar 08, 2023 8.683 8.875 8.666 8.822 674,413 +0.22(+2.50%)
Mar 07, 2023 8.921 8.921 8.422 8.606 1,237,188 -0.32(-3.53%)
Mar 06, 2023 8.998 8.998 8.737 8.921 634,115 -0.08(-0.85%)
Mar 03, 2023 8.945 9.029 8.883 8.998 618,698 +0.17(+1.92%)
Mar 02, 2023 8.737 8.845 8.652 8.829 343,302 +0.08(+0.88%)
Mar 01, 2023 8.683 8.804 8.668 8.752 613,590 +0.07(+0.80%)
Feb 28, 2023 8.645 8.698 8.598 8.683 440,562 +0.12(+1.35%)
Feb 27, 2023 8.652 8.706 8.506 8.568 669,743 -0.08(-0.98%)
Feb 24, 2023 8.529 8.652 8.495 8.652 370,052 +0.08(+0.90%)
Feb 23, 2023 8.498 8.614 8.460 8.575 823,682 +0.08(+0.90%)
Feb 22, 2023 8.375 8.498 8.322 8.498 696,019 +0.18(+2.22%)
Feb 21, 2023 8.383 8.391 8.291 8.314 388,064 -0.08(-0.92%)
Feb 17, 2023 8.352 8.414 8.300 8.391 240,649 +0.05(+0.55%)
Feb 16, 2023 8.368 8.445 8.314 8.345 406,687 -0.05(-0.55%)
Feb 15, 2023 8.314 8.406 8.284 8.391 333,564 +0.04(+0.46%)
Feb 14, 2023 8.383 8.399 8.283 8.352 422,094 +0.01(+0.09%)
Feb 13, 2023 8.345 8.380 8.295 8.345 399,625 +0.00(+0.00%)
Feb 10, 2023 8.460 8.460 8.275 8.345 398,740 -0.08(-0.91%)
Feb 09, 2023 8.368 8.456 8.330 8.422 385,517 +0.00(+0.00%)
Feb 08, 2023 8.506 8.506 8.283 8.422 516,961 -0.07(-0.82%)
Feb 07, 2023 8.491 8.506 8.364 8.491 485,328 +0.00(+0.00%)
Feb 06, 2023 8.445 8.514 8.422 8.491 809,222 +0.09(+1.08%)
Feb 03, 2023 8.339 8.506 8.316 8.400 607,678 +0.05(+0.64%)
Feb 02, 2023 8.240 8.388 8.222 8.346 903,140 +0.17(+2.04%)
Feb 01, 2023 8.202 8.255 8.179 8.179 762,747 -0.02(-0.28%)
Jan 31, 2023 8.217 8.259 8.188 8.202 550,628 +0.03(+0.37%)
Jan 30, 2023 8.141 8.202 8.112 8.172 476,098 +0.05(+0.56%)
Jan 27, 2023 8.073 8.126 8.035 8.126 440,162 +0.08(+1.04%)
Jan 26, 2023 8.043 8.046 7.982 8.043 335,113 +0.05(+0.67%)
Jan 25, 2023 8.020 8.043 7.982 7.990 650,419 -0.07(-0.85%)
Jan 24, 2023 8.005 8.187 7.953 8.058 627,988 +0.08(+0.95%)
Jan 23, 2023 8.005 8.034 7.967 7.982 406,399 +0.00(+0.00%)
Jan 20, 2023 7.974 8.017 7.959 7.982 426,071 +0.00(+0.00%)
Jan 19, 2023 8.088 8.119 7.974 7.982 431,201 -0.11(-1.41%)
Jan 18, 2023 8.195 8.195 8.088 8.096 272,146 -0.02(-0.19%)
Jan 17, 2023 8.073 8.126 8.050 8.111 409,592 +0.06(+0.75%)
Jan 13, 2023 8.058 8.081 8.005 8.050 409,297 -0.01(-0.09%)
Jan 12, 2023 8.202 8.240 8.028 8.058 655,512 -0.08(-1.03%)
Jan 11, 2023 8.103 8.225 8.088 8.141 392,172 +0.11(+1.32%)
Jan 10, 2023 8.012 8.065 7.936 8.035 466,676 +0.06(+0.76%)
Jan 09, 2023 7.809 8.049 7.794 7.974 778,646 +0.24(+3.10%)
Jan 06, 2023 7.682 7.756 7.645 7.735 422,111 +0.05(+0.68%)
Jan 05, 2023 7.690 7.719 7.675 7.682 484,644 +0.00(+0.00%)
Jan 04, 2023 7.779 7.779 7.660 7.682 395,601 +0.00(+0.00%)
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.