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 (%)
Jun 30, 2023 8.413 8.422 8.372 8.380 489,988 +0.02(+0.20%)
Jun 29, 2023 8.595 8.603 8.364 8.364 833,520 -0.21(-2.50%)
Jun 28, 2023 8.545 8.591 8.521 8.578 397,036 +0.06(+0.68%)
Jun 27, 2023 8.471 8.537 8.442 8.521 451,380 +0.09(+1.08%)
Jun 26, 2023 8.422 8.471 8.405 8.430 331,679 +0.02(+0.29%)
Jun 23, 2023 8.405 8.413 8.372 8.405 498,271 +0.00(+0.00%)
Jun 22, 2023 8.413 8.438 8.380 8.405 311,389 -0.01(-0.10%)
Jun 21, 2023 8.446 8.446 8.380 8.413 339,714 -0.04(-0.49%)
Jun 20, 2023 8.446 8.488 8.389 8.455 447,447 -0.03(-0.39%)
Jun 16, 2023 8.512 8.525 8.455 8.488 345,543 -0.02(-0.19%)
Jun 15, 2023 8.512 8.525 8.459 8.504 258,026 +0.02(+0.19%)
Jun 14, 2023 8.578 8.587 8.455 8.488 347,735 -0.10(-1.15%)
Jun 13, 2023 8.776 8.776 8.562 8.587 692,285 -0.21(-2.35%)
Jun 12, 2023 8.751 8.809 8.669 8.793 409,734 +0.00(+0.00%)
Jun 09, 2023 8.908 8.908 8.710 8.793 516,689 -0.04(-0.47%)
Jun 08, 2023 8.866 8.899 8.761 8.834 710,435 +0.02(+0.28%)
Jun 07, 2023 8.647 8.858 8.631 8.810 689,657 +0.24(+2.75%)
Jun 06, 2023 8.306 8.590 8.289 8.574 810,159 +0.31(+3.74%)
Jun 05, 2023 8.322 8.354 8.257 8.265 1,105,091 -0.03(-0.39%)
Jun 02, 2023 8.330 8.371 8.289 8.298 625,613 +0.03(+0.39%)
Jun 01, 2023 8.273 8.289 8.249 8.265 575,981 +0.04(+0.49%)
May 31, 2023 8.371 8.371 8.224 8.224 756,034 -0.11(-1.27%)
May 30, 2023 8.379 8.419 8.298 8.330 628,863 -0.01(-0.10%)
May 26, 2023 8.371 8.387 8.281 8.338 492,755 +0.00(+0.00%)
May 25, 2023 8.501 8.509 8.306 8.338 525,706 -0.16(-1.91%)
May 24, 2023 8.680 8.692 8.493 8.501 447,375 -0.20(-2.33%)
May 23, 2023 8.793 8.842 8.663 8.704 474,598 -0.06(-0.65%)
May 22, 2023 8.826 8.875 8.745 8.761 784,378 -0.05(-0.55%)
May 19, 2023 8.964 8.972 8.810 8.810 488,809 -0.11(-1.19%)
May 18, 2023 8.988 8.997 8.892 8.915 476,338 -0.07(-0.81%)
May 17, 2023 9.045 9.053 8.988 8.988 427,760 -0.03(-0.36%)
May 16, 2023 9.175 9.196 8.988 9.021 838,357 -0.16(-1.77%)
May 15, 2023 9.224 9.281 9.159 9.183 531,434 -0.03(-0.35%)
May 12, 2023 9.208 9.273 9.118 9.216 256,516 +0.07(+0.80%)
May 11, 2023 9.183 9.240 9.135 9.143 353,934 -0.15(-1.57%)
May 10, 2023 9.346 9.346 9.232 9.289 285,186 +0.02(+0.26%)
May 09, 2023 9.377 9.441 9.241 9.265 539,515 -0.10(-1.03%)
May 08, 2023 9.217 9.449 9.177 9.361 748,726 +0.14(+1.57%)
May 05, 2023 9.201 9.217 9.152 9.217 283,430 +0.10(+1.05%)
May 04, 2023 9.080 9.170 9.048 9.120 248,135 -0.04(-0.44%)
May 03, 2023 9.144 9.209 9.072 9.161 316,572 +0.02(+0.26%)
May 02, 2023 9.096 9.161 8.976 9.136 435,840 +0.11(+1.24%)
May 01, 2023 9.136 9.209 9.024 9.024 374,823 -0.11(-1.23%)
Apr 28, 2023 9.120 9.177 9.080 9.136 307,483 +0.06(+0.71%)
Apr 27, 2023 8.992 9.104 8.952 9.072 261,485 +0.11(+1.25%)
Apr 26, 2023 8.992 9.016 8.936 8.960 201,462 +0.00(+0.00%)
Apr 25, 2023 9.048 9.096 8.952 8.960 368,294 -0.15(-1.67%)
Apr 24, 2023 9.088 9.144 9.070 9.112 151,611 +0.02(+0.18%)
Apr 21, 2023 9.096 9.112 9.000 9.096 187,875 +0.06(+0.71%)
Apr 20, 2023 9.048 9.080 9.008 9.032 150,783 -0.03(-0.35%)
Apr 19, 2023 8.960 9.064 8.920 9.064 277,250 +0.09(+0.98%)
Apr 18, 2023 8.992 9.024 8.936 8.976 240,184 +0.02(+0.27%)
Apr 17, 2023 8.968 8.991 8.904 8.952 266,085 +0.00(+0.00%)
Apr 14, 2023 9.064 9.064 8.896 8.952 338,843 -0.12(-1.33%)
Apr 13, 2023 9.000 9.112 8.976 9.072 253,437 +0.08(+0.89%)
Apr 12, 2023 9.048 9.088 8.904 8.992 448,465 +0.06(+0.63%)
Apr 11, 2023 8.952 8.976 8.882 8.936 250,991 +0.05(+0.54%)
Apr 10, 2023 8.824 8.928 8.800 8.888 256,512 +0.02(+0.18%)
Apr 06, 2023 8.888 8.912 8.816 8.872 311,246 -0.05(-0.54%)
Apr 05, 2023 8.920 8.952 8.841 8.920 462,382 +0.00(+0.00%)
Apr 04, 2023 8.983 8.991 8.865 8.920 414,432 -0.06(-0.70%)
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.