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 )

10.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Aug 31, 2021 8.098 8.099 8.016 8.069 193,532 +0.01(+0.07%)
Aug 30, 2021 8.144 8.162 8.051 8.063 211,566 -0.02(-0.29%)
Aug 27, 2021 8.115 8.115 7.999 8.086 179,445 +0.04(+0.51%)
Aug 26, 2021 8.115 8.127 7.993 8.045 185,552 -0.03(-0.43%)
Aug 25, 2021 8.010 8.115 7.923 8.080 214,631 +0.11(+1.39%)
Aug 24, 2021 7.964 8.005 7.864 7.970 324,220 +0.01(+0.15%)
Aug 23, 2021 8.133 8.179 7.946 7.958 354,089 -0.15(-1.87%)
Aug 20, 2021 8.057 8.302 7.999 8.110 266,501 +0.09(+1.16%)
Aug 19, 2021 8.110 8.150 7.987 8.016 287,715 -0.10(-1.29%)
Aug 18, 2021 8.150 8.214 8.104 8.121 149,033 +0.00(+0.00%)
Aug 17, 2021 8.319 8.319 8.098 8.121 330,372 -0.12(-1.41%)
Aug 16, 2021 8.348 8.354 8.156 8.238 231,899 -0.09(-1.05%)
Aug 13, 2021 8.407 8.407 8.255 8.325 476,493 -0.06(-0.76%)
Aug 12, 2021 8.214 8.389 8.203 8.389 475,770 +0.23(+2.86%)
Aug 11, 2021 8.127 8.179 8.069 8.156 602,097 +0.29(+3.63%)
Aug 10, 2021 7.807 7.888 7.807 7.871 150,014 +0.05(+0.67%)
Aug 09, 2021 7.807 7.878 7.798 7.818 299,125 +0.02(+0.30%)
Aug 06, 2021 7.818 7.841 7.760 7.795 127,596 -0.03(-0.37%)
Aug 05, 2021 7.836 7.862 7.720 7.824 236,866 +0.02(+0.22%)
Aug 04, 2021 7.807 7.807 7.778 7.807 236,465 +0.00(+0.00%)
Aug 03, 2021 7.656 7.818 7.639 7.807 392,669 +0.19(+2.51%)
Aug 02, 2021 7.679 7.812 7.616 7.616 426,513 -0.08(-0.98%)
Jul 30, 2021 7.685 7.691 7.645 7.691 169,623 +0.01(+0.08%)
Jul 29, 2021 7.598 7.697 7.587 7.685 130,746 +0.08(+1.06%)
Jul 28, 2021 7.529 7.604 7.518 7.604 102,635 +0.07(+0.92%)
Jul 27, 2021 7.656 7.662 7.512 7.535 163,444 -0.12(-1.51%)
Jul 26, 2021 7.662 7.714 7.616 7.651 132,635 +0.02(+0.23%)
Jul 23, 2021 7.679 7.702 7.604 7.633 155,825 -0.04(-0.53%)
Jul 22, 2021 7.679 7.708 7.613 7.674 101,144 +0.05(+0.68%)
Jul 21, 2021 7.471 7.646 7.413 7.622 136,223 +0.15(+2.01%)
Jul 20, 2021 7.385 7.505 7.385 7.471 154,172 +0.11(+1.49%)
Jul 19, 2021 7.518 7.541 7.269 7.361 379,392 -0.21(-2.75%)
Jul 16, 2021 7.593 7.653 7.523 7.570 144,787 +0.02(+0.31%)
Jul 15, 2021 7.575 7.593 7.518 7.546 187,523 -0.02(-0.23%)
Jul 14, 2021 7.587 7.616 7.546 7.564 110,370 -0.01(-0.08%)
Jul 13, 2021 7.662 7.703 7.561 7.570 367,608 -0.14(-1.87%)
Jul 12, 2021 7.627 7.741 7.601 7.714 236,068 +0.13(+1.74%)
Jul 09, 2021 7.662 7.707 7.529 7.582 313,251 -0.02(-0.29%)
Jul 08, 2021 7.604 7.627 7.472 7.604 423,038 -0.09(-1.19%)
Jul 07, 2021 7.788 7.805 7.616 7.696 416,767 -0.07(-0.96%)
Jul 06, 2021 7.805 7.805 7.753 7.771 543,742 -0.01(-0.07%)
Jul 02, 2021 7.805 7.811 7.753 7.776 204,176 +0.01(+0.07%)
Jul 01, 2021 7.782 7.822 7.748 7.771 261,083 -0.01(-0.07%)
Jun 30, 2021 7.845 7.845 7.765 7.776 248,452 -0.02(-0.29%)
Jun 29, 2021 7.788 7.834 7.771 7.799 148,271 +0.02(+0.30%)
Jun 28, 2021 7.794 7.805 7.765 7.776 221,902 +0.02(+0.22%)
Jun 25, 2021 7.776 7.805 7.748 7.759 133,987 -0.01(-0.07%)
Jun 24, 2021 7.776 7.788 7.748 7.765 331,164 -0.01(-0.07%)
Jun 23, 2021 7.748 7.788 7.748 7.771 119,326 +0.01(+0.07%)
Jun 22, 2021 7.805 7.805 7.762 7.765 238,931 -0.05(-0.66%)
Jun 21, 2021 7.817 7.834 7.811 7.817 230,234 +0.01(+0.15%)
Jun 18, 2021 7.851 7.868 7.788 7.805 260,096 -0.05(-0.58%)
Jun 17, 2021 7.920 7.949 7.834 7.851 167,252 -0.06(-0.73%)
Jun 16, 2021 7.972 8.006 7.897 7.908 170,047 -0.06(-0.72%)
Jun 15, 2021 7.977 8.006 7.954 7.966 241,311 -0.01(-0.14%)
Jun 14, 2021 7.949 8.035 7.931 7.977 310,195 +0.07(+0.87%)
Jun 11, 2021 8.012 8.052 7.903 7.908 262,025 -0.10(-1.22%)
Jun 10, 2021 8.149 8.178 7.788 8.006 589,100 -0.17(-2.11%)
Jun 09, 2021 8.149 8.201 8.149 8.178 282,729 -0.02(-0.21%)
Jun 08, 2021 8.241 8.241 8.178 8.195 209,725 -0.02(-0.28%)
Jun 07, 2021 8.218 8.241 8.138 8.218 225,553 +0.01(+0.07%)
Jun 04, 2021 8.212 8.218 8.075 8.212 319,774 +0.05(+0.63%)
Jun 03, 2021 7.973 8.230 7.973 8.161 865,487 +0.21(+2.66%)
Jun 02, 2021 7.813 8.018 7.779 7.950 418,802 +0.18(+2.35%)
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.