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 )

10.12 -0.05 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2024 9.349 9.358 9.284 9.293 645,148 -0.05(-0.49%)
Jan 30, 2024 9.330 9.353 9.302 9.339 552,733 +0.02(+0.20%)
Jan 29, 2024 9.293 9.349 9.275 9.321 740,678 +0.04(+0.40%)
Jan 26, 2024 9.349 9.367 9.265 9.284 461,170 -0.06(-0.59%)
Jan 25, 2024 9.395 9.402 9.293 9.339 578,142 -0.02(-0.20%)
Jan 24, 2024 9.358 9.423 9.330 9.358 592,675 +0.03(+0.30%)
Jan 23, 2024 9.275 9.349 9.238 9.330 582,067 +0.06(+0.60%)
Jan 22, 2024 9.145 9.275 9.132 9.275 399,907 +0.16(+1.72%)
Jan 19, 2024 9.081 9.192 9.081 9.118 615,106 +0.04(+0.41%)
Jan 18, 2024 9.145 9.145 9.058 9.081 423,513 -0.03(-0.30%)
Jan 17, 2024 9.219 9.219 9.064 9.108 560,570 -0.14(-1.50%)
Jan 16, 2024 9.192 9.302 9.118 9.247 878,082 +0.12(+1.32%)
Jan 12, 2024 9.016 9.173 9.016 9.127 514,869 +0.09(+1.02%)
Jan 11, 2024 9.035 9.071 8.905 9.035 592,927 -0.02(-0.20%)
Jan 10, 2024 9.099 9.192 8.993 9.053 913,549 -0.05(-0.51%)
Jan 09, 2024 9.045 9.236 9.017 9.099 1,220,508 +0.05(+0.50%)
Jan 08, 2024 8.890 9.072 8.878 9.054 1,082,410 +0.18(+2.05%)
Jan 05, 2024 8.854 8.872 8.781 8.872 1,183,797 +0.05(+0.51%)
Jan 04, 2024 8.817 8.854 8.781 8.826 1,065,331 +0.03(+0.31%)
Jan 03, 2024 8.781 8.817 8.699 8.799 892,628 +0.02(+0.21%)
Jan 02, 2024 8.627 8.781 8.592 8.781 774,840 +0.15(+1.68%)
Dec 29, 2023 8.717 8.717 8.590 8.636 637,668 -0.06(-0.73%)
Dec 28, 2023 8.590 8.717 8.572 8.699 735,053 +0.13(+1.48%)
Dec 27, 2023 8.527 8.581 8.508 8.572 710,966 +0.05(+0.64%)
Dec 26, 2023 8.517 8.527 8.499 8.517 697,030 +0.05(+0.54%)
Dec 22, 2023 8.463 8.508 8.448 8.472 858,318 +0.02(+0.22%)
Dec 21, 2023 8.454 8.499 8.436 8.454 557,740 +0.05(+0.54%)
Dec 20, 2023 8.472 8.536 8.408 8.408 720,933 -0.06(-0.75%)
Dec 19, 2023 8.499 8.572 8.463 8.472 869,425 -0.08(-0.96%)
Dec 18, 2023 8.599 8.608 8.499 8.554 681,611 -0.04(-0.42%)
Dec 15, 2023 8.636 8.636 8.527 8.590 590,257 +0.00(+0.00%)
Dec 14, 2023 8.654 8.681 8.536 8.590 1,108,635 -0.06(-0.74%)
Dec 13, 2023 8.499 8.772 8.486 8.654 902,402 +0.08(+0.95%)
Dec 12, 2023 8.527 8.581 8.381 8.572 992,741 +0.09(+1.07%)
Dec 11, 2023 8.681 8.681 8.463 8.481 1,198,567 -0.18(-2.10%)
Dec 08, 2023 8.681 8.708 8.572 8.663 727,277 -0.02(-0.21%)
Dec 07, 2023 8.601 8.735 8.601 8.681 934,591 +0.09(+1.04%)
Dec 06, 2023 8.601 8.643 8.538 8.592 796,142 -0.04(-0.41%)
Dec 05, 2023 8.583 8.627 8.498 8.627 1,050,692 +0.07(+0.84%)
Dec 04, 2023 8.511 8.565 8.426 8.556 1,103,975 +0.05(+0.63%)
Dec 01, 2023 8.449 8.511 8.395 8.502 1,136,383 +0.08(+0.96%)
Nov 30, 2023 8.475 8.475 8.386 8.422 550,263 +0.00(+0.00%)
Nov 29, 2023 8.413 8.538 8.404 8.422 1,054,426 +0.02(+0.21%)
Nov 28, 2023 8.449 8.449 8.404 8.404 376,422 -0.02(-0.21%)
Nov 27, 2023 8.493 8.511 8.413 8.422 716,000 -0.06(-0.74%)
Nov 24, 2023 8.449 8.484 8.413 8.484 164,703 +0.04(+0.53%)
Nov 22, 2023 8.520 8.520 8.404 8.440 409,603 -0.05(-0.63%)
Nov 21, 2023 8.529 8.529 8.449 8.493 313,435 -0.01(-0.11%)
Nov 20, 2023 8.493 8.502 8.474 8.502 421,320 +0.02(+0.21%)
Nov 17, 2023 8.636 8.636 8.449 8.484 495,145 -0.10(-1.15%)
Nov 16, 2023 8.583 8.627 8.583 8.583 345,315 +0.00(+0.00%)
Nov 15, 2023 8.565 8.645 8.458 8.583 667,646 +0.03(+0.31%)
Nov 14, 2023 8.556 8.601 8.413 8.556 719,977 +0.11(+1.27%)
Nov 13, 2023 8.440 8.449 8.314 8.449 477,725 +0.01(+0.11%)
Nov 10, 2023 8.520 8.538 8.368 8.440 801,864 +0.03(+0.32%)
Nov 09, 2023 8.606 8.606 8.395 8.413 693,548 +0.03(+0.31%)
Nov 08, 2023 8.361 8.421 8.335 8.386 271,382 +0.00(+0.00%)
Nov 07, 2023 8.447 8.447 8.231 8.386 463,792 -0.03(-0.41%)
Nov 06, 2023 8.611 8.611 8.404 8.421 559,407 -0.14(-1.62%)
Nov 03, 2023 8.438 8.559 8.310 8.559 1,267,141 +0.14(+1.64%)
Nov 02, 2023 8.430 8.447 8.335 8.421 586,913 +0.03(+0.41%)
Nov 01, 2023 8.127 8.395 8.110 8.386 980,714 +0.29(+3.63%)
Oct 31, 2023 7.695 8.118 7.695 8.092 590,258 +0.37(+4.82%)
Oct 30, 2023 7.608 7.721 7.565 7.721 482,616 +0.17(+2.29%)
Oct 27, 2023 7.626 7.729 7.435 7.548 595,927 +0.03(+0.34%)
Oct 26, 2023 7.695 7.729 7.496 7.522 683,833 -0.19(-2.47%)
Oct 25, 2023 7.928 7.928 7.669 7.712 803,102 -0.22(-2.73%)
Oct 24, 2023 7.868 8.006 7.868 7.928 462,283 -0.04(-0.54%)
Oct 23, 2023 8.023 8.075 7.855 7.971 622,385 -0.05(-0.65%)
Oct 20, 2023 8.049 8.075 7.989 8.023 586,668 -0.03(-0.43%)
Oct 19, 2023 8.084 8.110 7.997 8.058 605,546 -0.03(-0.43%)
Oct 18, 2023 8.084 8.170 8.023 8.092 610,695 -0.12(-1.47%)
Oct 17, 2023 8.343 8.343 7.920 8.214 2,099,166 -0.15(-1.76%)
Oct 16, 2023 8.508 8.555 8.326 8.361 607,921 -0.10(-1.23%)
Oct 13, 2023 8.568 8.591 8.404 8.464 464,733 -0.08(-0.91%)
Oct 12, 2023 8.577 8.590 8.430 8.542 549,965 -0.04(-0.50%)
Oct 11, 2023 8.559 8.629 8.525 8.585 323,609 +0.02(+0.20%)
Oct 10, 2023 8.542 8.603 8.516 8.568 404,600 +0.04(+0.51%)
Oct 09, 2023 8.482 8.550 8.482 8.525 509,322 +0.00(+0.00%)
Oct 06, 2023 8.457 8.576 8.270 8.525 1,438,132 +0.02(+0.20%)
Oct 05, 2023 8.508 8.533 8.482 8.508 372,761 -0.04(-0.50%)
Oct 04, 2023 8.533 8.550 8.448 8.550 1,017,554 +0.02(+0.20%)
Oct 03, 2023 8.593 8.601 8.499 8.533 615,702 -0.09(-1.08%)
Oct 02, 2023 8.635 8.669 8.584 8.627 678,744 -0.01(-0.10%)
Sep 29, 2023 8.678 8.678 8.627 8.635 398,205 +0.01(+0.10%)
Sep 28, 2023 8.593 8.652 8.567 8.627 581,126 +0.09(+1.00%)
Sep 27, 2023 8.542 8.584 8.491 8.542 416,688 +0.05(+0.60%)
Sep 26, 2023 8.508 8.538 8.491 8.491 395,464 -0.03(-0.40%)
Sep 25, 2023 8.508 8.542 8.516 8.525 446,278 -0.03(-0.30%)
Sep 22, 2023 8.584 8.627 8.508 8.550 707,524 -0.01(-0.10%)
Sep 21, 2023 8.593 8.601 8.508 8.559 563,852 -0.07(-0.79%)
Sep 20, 2023 8.678 8.684 8.610 8.627 559,438 -0.04(-0.49%)
Sep 19, 2023 8.661 8.678 8.627 8.669 915,140 -0.01(-0.10%)
Sep 18, 2023 8.661 8.686 8.610 8.678 754,710 +0.09(+0.99%)
Sep 15, 2023 8.661 8.678 8.584 8.593 443,770 -0.12(-1.37%)
Sep 14, 2023 8.635 8.746 8.635 8.712 252,583 +0.09(+0.99%)
Sep 13, 2023 8.695 8.763 8.618 8.627 517,086 +0.01(+0.10%)
Sep 12, 2023 8.635 8.635 8.593 8.618 345,510 +0.00(+0.00%)
Sep 11, 2023 8.678 8.720 8.610 8.618 574,824 -0.06(-0.69%)
Sep 08, 2023 8.644 8.678 8.635 8.678 513,820 -0.02(-0.20%)
Sep 07, 2023 8.678 8.712 8.661 8.695 523,334 -0.01(-0.10%)
Sep 06, 2023 8.720 8.737 8.684 8.703 1,125,874 -0.02(-0.19%)
Sep 05, 2023 8.745 8.745 8.687 8.720 713,775 +0.03(+0.39%)
Sep 01, 2023 8.703 8.758 8.645 8.687 461,051 -0.01(-0.10%)
Aug 31, 2023 8.754 8.770 8.687 8.695 678,370 -0.04(-0.48%)
Aug 30, 2023 8.754 8.812 8.682 8.737 690,866 +0.04(+0.48%)
Aug 29, 2023 8.628 8.703 8.611 8.695 447,079 +0.08(+0.97%)
Aug 28, 2023 8.561 8.645 8.544 8.611 600,909 +0.07(+0.78%)
Aug 25, 2023 8.544 8.544 8.502 8.544 283,094 +0.01(+0.10%)
Aug 24, 2023 8.569 8.576 8.511 8.536 353,657 -0.03(-0.29%)
Aug 23, 2023 8.586 8.586 8.548 8.561 266,498 +0.02(+0.20%)
Aug 22, 2023 8.586 8.603 8.536 8.544 191,017 -0.01(-0.10%)
Aug 21, 2023 8.586 8.594 8.527 8.553 427,089 -0.03(-0.29%)
Aug 18, 2023 8.502 8.603 8.495 8.578 404,661 -0.03(-0.29%)
Aug 17, 2023 8.678 8.695 8.527 8.603 730,640 -0.04(-0.48%)
Aug 16, 2023 8.720 8.737 8.594 8.645 655,343 -0.13(-1.53%)
Aug 15, 2023 8.804 8.862 8.750 8.779 514,392 +0.00(+0.00%)
Aug 14, 2023 8.687 8.795 8.645 8.779 708,972 +0.10(+1.16%)
Aug 11, 2023 8.703 8.703 8.653 8.678 486,439 -0.03(-0.29%)
Aug 10, 2023 8.645 8.791 8.628 8.703 626,110 +0.02(+0.19%)
Aug 09, 2023 8.654 8.707 8.596 8.687 739,506 +0.05(+0.57%)
Aug 08, 2023 8.621 8.695 8.571 8.637 514,819 +0.02(+0.29%)
Aug 07, 2023 8.546 8.621 8.497 8.612 597,584 +0.12(+1.46%)
Aug 04, 2023 8.505 8.546 8.439 8.489 1,488,728 -0.01(-0.10%)
Aug 03, 2023 8.497 8.513 8.456 8.497 1,188,787 -0.02(-0.29%)
Aug 02, 2023 8.538 8.538 8.456 8.522 517,177 -0.02(-0.29%)
Aug 01, 2023 8.571 8.579 8.513 8.546 367,261 +0.00(+0.00%)
Jul 31, 2023 8.563 8.588 8.513 8.546 461,831 +0.03(+0.39%)
Jul 28, 2023 8.497 8.530 8.480 8.513 632,981 +0.05(+0.58%)
Jul 27, 2023 8.464 8.505 8.439 8.464 264,869 +0.02(+0.29%)
Jul 26, 2023 8.472 8.480 8.406 8.439 430,748 +0.00(+0.00%)
Jul 25, 2023 8.406 8.447 8.390 8.439 662,909 +0.05(+0.59%)
Jul 24, 2023 8.530 8.538 8.365 8.390 728,482 -0.11(-1.26%)
Jul 21, 2023 8.662 8.662 8.489 8.497 3,007,694 -0.11(-1.25%)
Jul 20, 2023 8.588 8.637 8.588 8.604 442,638 +0.02(+0.29%)
Jul 19, 2023 8.621 8.629 8.571 8.579 522,620 -0.03(-0.38%)
Jul 18, 2023 8.497 8.621 8.497 8.612 792,609 +0.11(+1.26%)
Jul 17, 2023 8.579 8.588 8.464 8.505 747,523 -0.06(-0.67%)
Jul 14, 2023 8.447 8.579 8.388 8.563 441,687 +0.13(+1.57%)
Jul 13, 2023 8.381 8.451 8.348 8.431 366,486 +0.06(+0.69%)
Jul 12, 2023 8.381 8.390 8.249 8.373 961,269 +0.02(+0.30%)
Jul 11, 2023 8.373 8.390 8.340 8.348 318,378 -0.02(-0.20%)
Jul 10, 2023 8.357 8.390 8.332 8.365 547,433 +0.04(+0.50%)
Jul 07, 2023 8.324 8.389 8.307 8.324 1,274,299 -0.01(-0.10%)
Jul 06, 2023 8.348 8.356 8.275 8.332 736,880 -0.03(-0.39%)
Jul 05, 2023 8.307 8.397 8.287 8.364 987,416 +0.10(+1.18%)
Jul 03, 2023 8.283 8.291 8.259 8.267 400,988 +0.02(+0.20%)
Jun 30, 2023 8.283 8.291 8.242 8.251 497,696 +0.02(+0.20%)
Jun 29, 2023 8.462 8.470 8.234 8.234 846,633 -0.21(-2.50%)
Jun 28, 2023 8.413 8.458 8.389 8.445 403,282 +0.06(+0.68%)
Jun 27, 2023 8.340 8.405 8.312 8.389 458,481 +0.09(+1.08%)
Jun 26, 2023 8.291 8.340 8.275 8.299 336,898 +0.02(+0.29%)
Jun 23, 2023 8.275 8.283 8.242 8.275 506,110 +0.00(+0.00%)
Jun 22, 2023 8.283 8.307 8.251 8.275 316,288 -0.01(-0.10%)
Jun 21, 2023 8.315 8.315 8.251 8.283 345,058 -0.04(-0.49%)
Jun 20, 2023 8.315 8.356 8.259 8.324 454,486 -0.03(-0.39%)
Jun 16, 2023 8.380 8.393 8.324 8.356 350,979 -0.02(-0.19%)
Jun 15, 2023 8.380 8.393 8.328 8.372 262,085 -0.85(-9.26%)
May 08, 2023 9.085 9.314 9.045 9.227 759,609 +0.14(+1.57%)
May 05, 2023 9.069 9.085 9.021 9.085 287,550 +0.09(+1.05%)
May 04, 2023 8.950 9.039 8.919 8.990 251,742 -0.04(-0.44%)
May 03, 2023 9.013 9.077 8.942 9.029 321,173 +0.02(+0.26%)
May 02, 2023 8.966 9.029 8.848 9.006 442,175 +0.11(+1.24%)
May 01, 2023 9.006 9.077 8.895 8.895 380,271 -0.11(-1.23%)
Apr 28, 2023 8.990 9.045 8.950 9.006 311,952 +0.06(+0.71%)
Apr 27, 2023 8.863 8.974 8.824 8.942 265,285 +0.11(+1.25%)
Apr 26, 2023 8.863 8.887 8.808 8.832 204,390 +0.00(+0.00%)
Apr 25, 2023 8.919 8.966 8.824 8.832 373,648 -0.15(-1.67%)
Apr 24, 2023 8.958 9.013 8.940 8.982 153,814 +0.02(+0.18%)
Apr 21, 2023 8.966 8.982 8.871 8.966 190,606 +0.06(+0.71%)
Apr 20, 2023 8.919 8.950 8.879 8.903 152,975 -0.03(-0.35%)
Apr 19, 2023 8.832 8.934 8.792 8.934 281,280 +0.09(+0.98%)
Apr 18, 2023 8.863 8.895 8.808 8.848 243,676 +0.02(+0.27%)
Apr 17, 2023 8.840 8.863 8.776 8.824 269,953 +0.00(+0.00%)
Apr 14, 2023 8.934 8.934 8.769 8.824 343,768 -0.12(-1.33%)
Apr 13, 2023 8.871 8.982 8.848 8.942 257,121 +0.08(+0.89%)
Apr 12, 2023 8.919 8.958 8.776 8.863 454,983 +0.06(+0.63%)
Apr 11, 2023 8.824 8.848 8.755 8.808 254,639 +0.05(+0.54%)
Apr 10, 2023 8.697 8.800 8.674 8.761 260,241 +0.02(+0.18%)
Apr 06, 2023 8.761 8.784 8.690 8.745 315,770 -0.05(-0.54%)
Apr 05, 2023 8.792 8.823 8.714 8.792 469,102 +0.00(+0.00%)
Apr 04, 2023 8.855 8.862 8.738 8.792 420,456 -0.06(-0.70%)
Apr 03, 2023 8.722 8.894 8.711 8.855 459,563 +0.16(+1.79%)
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%)
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.