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 )

9.760 -0.010 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Apr 29, 2022 8.100 8.207 8.088 8.188 252,190 +0.10(+1.24%)
Apr 28, 2022 8.207 8.215 8.025 8.088 506,128 -0.11(-1.38%)
Apr 27, 2022 8.100 8.219 8.081 8.200 278,074 +0.09(+1.16%)
Apr 26, 2022 8.113 8.175 8.063 8.106 291,165 -0.01(-0.08%)
Apr 25, 2022 8.163 8.169 8.025 8.113 343,481 -0.05(-0.61%)
Apr 22, 2022 8.144 8.188 8.119 8.163 338,686 +0.03(+0.31%)
Apr 21, 2022 8.238 8.238 8.131 8.138 224,511 -0.08(-0.99%)
Apr 20, 2022 8.188 8.244 8.188 8.219 327,625 +0.02(+0.23%)
Apr 19, 2022 8.200 8.269 8.182 8.200 530,811 -0.01(-0.08%)
Apr 18, 2022 8.144 8.219 8.137 8.207 464,492 +0.08(+0.92%)
Apr 14, 2022 8.050 8.138 8.044 8.131 448,239 +0.08(+1.01%)
Apr 13, 2022 8.100 8.138 8.012 8.050 637,144 -0.05(-0.62%)
Apr 12, 2022 8.044 8.144 8.019 8.100 463,653 +0.16(+2.05%)
Apr 11, 2022 8.169 8.174 7.893 7.937 687,248 -0.22(-2.69%)
Apr 08, 2022 8.138 8.188 8.100 8.157 414,824 +0.02(+0.23%)
Apr 07, 2022 8.156 8.212 8.033 8.138 538,671 -0.02(-0.23%)
Apr 06, 2022 8.218 8.231 7.952 8.156 1,366,904 -0.06(-0.75%)
Apr 05, 2022 8.262 8.274 8.212 8.218 959,567 -0.02(-0.30%)
Apr 04, 2022 8.181 8.274 8.181 8.243 742,089 +0.07(+0.83%)
Apr 01, 2022 8.144 8.187 8.138 8.175 434,522 +0.02(+0.30%)
Mar 31, 2022 8.169 8.181 8.132 8.150 533,127 -0.02(-0.30%)
Mar 30, 2022 8.132 8.194 8.113 8.175 449,509 +0.04(+0.53%)
Mar 29, 2022 8.094 8.169 8.063 8.132 661,283 +0.09(+1.08%)
Mar 28, 2022 8.144 8.157 7.853 8.045 1,881,291 -0.07(-0.92%)
Mar 25, 2022 8.187 8.194 7.995 8.119 992,913 -0.08(-0.98%)
Mar 24, 2022 8.225 8.228 8.187 8.200 284,212 -0.02(-0.30%)
Mar 23, 2022 8.218 8.225 8.181 8.225 337,173 +0.00(+0.00%)
Mar 22, 2022 8.249 8.274 8.212 8.225 424,350 -0.02(-0.30%)
Mar 21, 2022 8.324 8.348 8.237 8.249 470,089 -0.05(-0.60%)
Mar 18, 2022 8.330 8.330 8.274 8.299 344,698 -0.03(-0.37%)
Mar 17, 2022 8.342 8.364 8.305 8.330 305,821 -0.01(-0.15%)
Mar 16, 2022 8.336 8.367 8.225 8.342 630,248 +0.04(+0.52%)
Mar 15, 2022 8.206 8.441 8.175 8.299 386,897 +0.14(+1.67%)
Mar 14, 2022 8.553 8.553 8.113 8.163 1,000,141 -0.37(-4.29%)
Mar 11, 2022 8.584 8.603 8.522 8.528 315,773 -0.06(-0.65%)
Mar 10, 2022 8.547 8.646 8.522 8.584 305,400 -0.01(-0.07%)
Mar 09, 2022 8.535 8.590 8.480 8.590 496,720 +0.20(+2.34%)
Mar 08, 2022 8.400 8.577 8.381 8.394 747,346 +0.04(+0.44%)
Mar 07, 2022 8.615 8.615 8.351 8.357 743,855 -0.26(-3.00%)
Mar 04, 2022 8.590 8.621 8.566 8.615 229,123 -0.01(-0.07%)
Mar 03, 2022 8.639 8.652 8.578 8.621 389,809 +0.00(+0.00%)
Mar 02, 2022 8.627 8.644 8.566 8.621 428,882 +0.07(+0.79%)
Mar 01, 2022 8.602 8.658 8.520 8.553 353,922 -0.05(-0.57%)
Feb 28, 2022 8.658 8.664 8.559 8.602 472,180 -0.04(-0.43%)
Feb 25, 2022 8.645 8.658 8.590 8.639 1,041,663 +0.09(+1.08%)
Feb 24, 2022 8.332 8.553 8.265 8.547 864,686 +0.10(+1.24%)
Feb 23, 2022 8.602 8.639 8.443 8.443 992,192 -0.12(-1.43%)
Feb 22, 2022 8.695 8.713 8.486 8.566 1,036,480 -0.12(-1.41%)
Feb 18, 2022 8.688 0 +0.11(+1.29%)
Feb 17, 2022 8.615 8.775 8.535 8.578 624,658 -0.01(-0.14%)
Feb 16, 2022 8.559 8.602 8.430 8.590 352,716 +0.04(+0.50%)
Feb 15, 2022 8.639 8.652 8.510 8.547 583,083 +0.03(+0.36%)
Feb 14, 2022 8.621 8.652 8.498 8.516 1,198,452 +0.09(+1.09%)
Feb 11, 2022 8.516 8.536 8.344 8.424 461,530 -0.08(-0.94%)
Feb 10, 2022 8.523 8.602 8.480 8.504 255,975 -0.03(-0.36%)
Feb 09, 2022 8.602 8.621 8.523 8.535 703,188 -0.07(-0.79%)
Feb 08, 2022 8.553 8.615 8.553 8.602 289,235 +0.01(+0.07%)
Feb 07, 2022 8.553 8.621 8.523 8.596 383,218 +0.09(+1.01%)
Feb 04, 2022 8.504 8.565 8.498 8.510 455,215 -0.02(-0.29%)
Feb 03, 2022 8.522 8.535 494,573 -0.04(-0.43%)
Feb 02, 2022 8.565 8.589 8.510 8.571 910,112 +0.07(+0.79%)
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.