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 )

10.02 +0.03 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2023 7.816 8.246 7.816 8.220 581,116 +0.38(+4.82%)
Oct 30, 2023 7.728 7.842 7.684 7.842 475,141 +0.18(+2.29%)
Oct 27, 2023 7.746 7.851 7.552 7.667 586,697 +0.03(+0.34%)
Oct 26, 2023 7.816 7.851 7.614 7.640 673,241 -0.19(-2.47%)
Oct 25, 2023 8.053 8.053 7.790 7.833 790,663 -0.22(-2.73%)
Oct 24, 2023 7.991 8.132 7.991 8.053 455,123 -0.04(-0.54%)
Oct 23, 2023 8.150 8.202 7.978 8.097 612,745 -0.05(-0.65%)
Oct 20, 2023 8.176 8.202 8.114 8.150 577,581 -0.04(-0.43%)
Oct 19, 2023 8.211 8.237 8.123 8.185 596,166 -0.04(-0.43%)
Oct 18, 2023 8.211 8.299 8.150 8.220 601,236 -0.12(-1.47%)
Oct 17, 2023 8.474 8.474 8.044 8.343 2,066,652 -0.15(-1.76%)
Oct 16, 2023 8.641 8.690 8.457 8.492 598,505 -0.11(-1.23%)
Oct 13, 2023 8.703 8.726 8.536 8.597 457,535 -0.08(-0.91%)
Oct 12, 2023 8.712 8.725 8.562 8.676 541,447 -0.04(-0.50%)
Oct 11, 2023 8.694 8.764 8.659 8.720 318,596 +0.02(+0.20%)
Oct 10, 2023 8.676 8.738 8.650 8.703 398,333 +0.04(+0.51%)
Oct 09, 2023 8.616 8.685 8.616 8.659 501,433 +0.00(+0.00%)
Oct 06, 2023 8.590 8.711 8.400 8.659 1,415,857 +0.02(+0.20%)
Oct 05, 2023 8.642 8.668 8.616 8.642 366,987 -0.04(-0.50%)
Oct 04, 2023 8.668 8.685 8.581 8.685 1,001,794 +0.02(+0.20%)
Oct 03, 2023 8.728 8.737 8.633 8.668 606,166 -0.10(-1.08%)
Oct 02, 2023 8.771 8.806 8.719 8.763 668,231 -0.01(-0.10%)
Sep 29, 2023 8.814 8.814 8.763 8.771 392,037 +0.01(+0.10%)
Sep 28, 2023 8.728 8.789 8.702 8.763 572,125 +0.09(+1.00%)
Sep 27, 2023 8.676 8.719 8.624 8.676 410,234 +0.05(+0.60%)
Sep 26, 2023 8.642 8.672 8.624 8.624 389,338 -0.03(-0.40%)
Sep 25, 2023 8.642 8.676 8.650 8.659 439,366 -0.03(-0.30%)
Sep 22, 2023 8.719 8.763 8.642 8.685 696,565 -0.01(-0.10%)
Sep 21, 2023 8.728 8.737 8.642 8.693 555,119 -0.07(-0.79%)
Sep 20, 2023 8.814 8.821 8.745 8.763 550,773 -0.04(-0.49%)
Sep 19, 2023 8.797 8.814 8.763 8.806 900,965 -0.01(-0.10%)
Sep 18, 2023 8.797 8.823 8.745 8.814 743,021 +0.09(+0.99%)
Sep 15, 2023 8.797 8.814 8.719 8.728 436,897 -0.12(-1.37%)
Sep 14, 2023 8.771 8.883 8.771 8.849 248,670 +0.09(+0.99%)
Sep 13, 2023 8.832 8.901 8.754 8.763 509,077 +0.01(+0.10%)
Sep 12, 2023 8.771 8.771 8.728 8.754 340,159 +0.00(+0.00%)
Sep 11, 2023 8.814 8.858 8.745 8.754 565,921 -0.06(-0.69%)
Sep 08, 2023 8.780 8.814 8.771 8.814 505,862 -0.02(-0.20%)
Sep 07, 2023 8.815 8.849 8.798 8.832 515,228 -0.01(-0.10%)
Sep 06, 2023 8.857 8.874 8.820 8.840 1,108,436 -0.02(-0.19%)
Sep 05, 2023 8.883 8.883 8.823 8.857 702,720 +0.03(+0.39%)
Sep 01, 2023 8.840 8.896 8.781 8.823 453,910 -0.01(-0.10%)
Aug 31, 2023 8.891 8.908 8.823 8.832 667,863 -0.04(-0.48%)
Aug 30, 2023 8.891 8.951 8.819 8.874 680,166 +0.04(+0.48%)
Aug 29, 2023 8.764 8.840 8.747 8.832 440,154 +0.09(+0.97%)
Aug 28, 2023 8.696 8.781 8.679 8.747 591,602 +0.07(+0.78%)
Aug 25, 2023 8.679 8.679 8.636 8.679 278,709 +0.01(+0.10%)
Aug 24, 2023 8.704 8.711 8.645 8.670 348,179 -0.03(-0.29%)
Aug 23, 2023 8.721 8.721 8.683 8.696 262,370 +0.02(+0.20%)
Aug 22, 2023 8.721 8.738 8.670 8.679 188,058 -0.01(-0.10%)
Aug 21, 2023 8.721 8.730 8.662 8.687 420,474 -0.03(-0.29%)
Aug 18, 2023 8.636 8.738 8.628 8.713 398,393 -0.03(-0.29%)
Aug 17, 2023 8.815 8.832 8.662 8.738 719,323 -0.04(-0.48%)
Aug 16, 2023 8.857 8.874 8.730 8.781 645,192 -0.14(-1.53%)
Aug 15, 2023 8.942 9.002 8.888 8.917 506,425 +0.00(+0.00%)
Aug 14, 2023 8.823 8.934 8.781 8.917 697,990 +0.10(+1.16%)
Aug 11, 2023 8.840 8.840 8.789 8.815 478,905 -0.03(-0.29%)
Aug 10, 2023 8.781 8.930 8.764 8.840 616,412 +0.02(+0.19%)
Aug 09, 2023 8.790 8.844 8.731 8.823 728,052 +0.05(+0.57%)
Aug 08, 2023 8.756 8.832 8.706 8.773 506,845 +0.03(+0.29%)
Aug 07, 2023 8.681 8.756 8.631 8.748 588,328 +0.13(+1.46%)
Aug 04, 2023 8.639 8.681 8.572 8.622 1,465,669 -0.01(-0.10%)
Aug 03, 2023 8.631 8.647 8.589 8.631 1,170,374 -0.03(-0.29%)
Aug 02, 2023 8.672 8.672 8.589 8.656 509,166 -0.03(-0.29%)
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.