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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 8.953 9.179 8.914 9.093 770,775 +0.14(+1.57%)
May 05, 2023 8.937 8.953 8.891 8.953 291,777 +0.09(+1.05%)
May 04, 2023 8.821 8.908 8.789 8.860 255,442 -0.04(-0.44%)
May 03, 2023 8.883 8.945 8.813 8.898 325,894 +0.02(+0.26%)
May 02, 2023 8.836 8.898 8.719 8.875 448,675 +0.11(+1.24%)
May 01, 2023 8.875 8.945 8.766 8.766 385,861 -0.11(-1.23%)
Apr 28, 2023 8.860 8.914 8.821 8.875 316,538 +0.06(+0.71%)
Apr 27, 2023 8.735 8.844 8.696 8.813 269,185 +0.11(+1.25%)
Apr 26, 2023 8.735 8.758 8.680 8.704 207,395 +0.00(+0.00%)
Apr 25, 2023 8.789 8.836 8.696 8.704 379,140 -0.15(-1.67%)
Apr 24, 2023 8.828 8.883 8.810 8.852 156,075 +0.02(+0.18%)
Apr 21, 2023 8.836 8.852 8.743 8.836 193,408 +0.06(+0.71%)
Apr 20, 2023 8.789 8.821 8.751 8.774 155,224 -0.03(-0.35%)
Apr 19, 2023 8.704 8.805 8.665 8.805 285,415 +0.09(+0.98%)
Apr 18, 2023 8.735 8.766 8.680 8.719 247,258 +0.02(+0.27%)
Apr 17, 2023 8.712 8.734 8.649 8.696 273,921 +0.00(+0.00%)
Apr 14, 2023 8.805 8.805 8.642 8.696 348,821 -0.12(-1.33%)
Apr 13, 2023 8.743 8.852 8.719 8.813 260,900 +0.08(+0.89%)
Apr 12, 2023 8.789 8.828 8.649 8.735 461,671 +0.05(+0.63%)
Apr 11, 2023 8.696 8.719 8.628 8.680 258,383 +0.05(+0.54%)
Apr 10, 2023 8.571 8.673 8.548 8.634 264,066 +0.02(+0.18%)
Apr 06, 2023 8.634 8.657 8.564 8.618 320,412 -0.05(-0.54%)
Apr 05, 2023 8.665 8.696 8.588 8.665 475,998 +0.00(+0.00%)
Apr 04, 2023 8.726 8.734 8.611 8.665 426,637 -0.06(-0.70%)
Apr 03, 2023 8.596 8.765 8.585 8.726 466,318 +0.15(+1.79%)
Mar 31, 2023 8.604 8.604 8.465 8.573 482,762 -0.01(-0.09%)
Mar 30, 2023 8.565 8.580 8.511 8.580 217,198 +0.02(+0.27%)
Mar 29, 2023 8.519 8.558 8.489 8.557 242,716 +0.08(+0.90%)
Mar 28, 2023 8.465 8.481 8.389 8.481 206,886 +0.05(+0.55%)
Mar 27, 2023 8.419 8.473 8.335 8.435 210,800 +0.08(+1.01%)
Mar 24, 2023 8.289 8.350 8.174 8.350 280,069 +0.07(+0.83%)
Mar 23, 2023 8.297 8.350 8.174 8.281 577,852 -0.02(-0.19%)
Mar 22, 2023 8.066 8.312 8.066 8.297 400,940 +0.23(+2.85%)
Mar 21, 2023 8.036 8.112 7.993 8.066 271,278 +0.10(+1.25%)
Mar 20, 2023 7.805 8.085 7.805 7.966 492,947 +0.17(+2.17%)
Mar 17, 2023 7.966 8.005 7.759 7.798 394,995 -0.11(-1.36%)
Mar 16, 2023 7.859 8.059 7.828 7.905 517,768 -0.06(-0.77%)
Mar 15, 2023 8.082 8.102 7.734 7.966 765,329 -0.23(-2.81%)
Mar 14, 2023 8.036 8.266 8.029 8.197 433,479 +0.24(+2.99%)
Mar 13, 2023 8.105 8.185 7.928 7.959 952,721 -0.34(-4.07%)
Mar 10, 2023 8.488 8.596 8.074 8.297 856,764 -0.25(-2.88%)
Mar 09, 2023 8.656 8.823 8.535 8.542 942,375 -0.15(-1.74%)
Mar 08, 2023 8.557 8.747 8.540 8.694 684,327 +0.21(+2.50%)
Mar 07, 2023 8.792 8.792 8.300 8.481 1,255,374 -0.31(-3.53%)
Mar 06, 2023 8.868 8.868 8.610 8.792 643,437 -0.08(-0.85%)
Mar 03, 2023 8.815 8.898 8.754 8.868 627,793 +0.17(+1.92%)
Mar 02, 2023 8.610 8.716 8.527 8.701 348,349 +0.08(+0.88%)
Mar 01, 2023 8.557 8.676 8.542 8.625 622,609 +0.07(+0.80%)
Feb 28, 2023 8.519 8.572 8.474 8.557 447,039 +0.11(+1.35%)
Feb 27, 2023 8.527 8.580 8.383 8.444 679,588 -0.08(-0.98%)
Feb 24, 2023 8.406 8.527 8.372 8.527 375,492 +0.08(+0.90%)
Feb 23, 2023 8.375 8.489 8.337 8.451 835,791 +0.08(+0.91%)
Feb 22, 2023 8.254 8.375 8.201 8.375 706,251 +0.18(+2.22%)
Feb 21, 2023 8.262 8.269 8.171 8.193 393,769 -0.08(-0.92%)
Feb 17, 2023 8.231 8.292 8.180 8.269 244,187 +0.05(+0.55%)
Feb 16, 2023 8.247 8.322 8.193 8.224 412,666 -0.05(-0.55%)
Feb 15, 2023 8.193 8.284 8.164 8.269 338,467 +0.04(+0.46%)
Feb 14, 2023 8.262 8.277 8.163 8.231 428,299 +0.01(+0.09%)
Feb 13, 2023 8.224 8.259 8.175 8.224 405,499 +0.00(+0.00%)
Feb 10, 2023 8.337 8.337 8.156 8.224 404,602 -0.08(-0.91%)
Feb 09, 2023 8.247 8.334 8.209 8.300 391,184 +0.00(+0.00%)
Feb 08, 2023 8.383 8.383 8.163 8.300 524,561 -0.07(-0.82%)
Feb 07, 2023 8.368 8.383 8.243 8.368 492,462 +0.00(+0.00%)
Feb 06, 2023 8.323 8.390 8.300 8.368 821,118 +0.09(+1.08%)
Feb 03, 2023 8.218 8.383 8.196 8.278 616,611 +0.05(+0.64%)
Feb 02, 2023 8.121 8.267 8.103 8.226 916,416 +0.16(+2.04%)
Feb 01, 2023 8.083 8.136 8.061 8.061 773,959 -0.02(-0.28%)
Jan 31, 2023 8.098 8.139 8.069 8.083 558,723 +0.03(+0.37%)
Jan 30, 2023 8.023 8.083 7.995 8.053 483,097 +0.04(+0.56%)
Jan 27, 2023 7.956 8.009 7.919 8.009 446,633 +0.08(+1.04%)
Jan 26, 2023 7.926 7.930 7.866 7.926 340,039 +0.05(+0.67%)
Jan 25, 2023 7.904 7.926 7.866 7.874 659,980 -0.07(-0.85%)
Jan 24, 2023 7.889 8.068 7.838 7.941 637,220 +0.07(+0.95%)
Jan 23, 2023 7.889 7.918 7.851 7.866 412,373 +0.00(+0.00%)
Jan 20, 2023 7.859 7.900 7.844 7.866 432,334 +0.00(+0.00%)
Jan 19, 2023 7.971 8.001 7.859 7.866 437,539 -0.11(-1.41%)
Jan 18, 2023 8.076 8.076 7.971 7.979 276,147 -0.01(-0.19%)
Jan 17, 2023 7.956 8.009 7.934 7.994 415,613 +0.06(+0.75%)
Jan 13, 2023 7.941 7.964 7.889 7.934 415,314 -0.01(-0.09%)
Jan 12, 2023 8.083 8.121 7.911 7.941 665,148 -0.08(-1.03%)
Jan 11, 2023 7.986 8.106 7.971 8.023 397,937 +0.10(+1.32%)
Jan 10, 2023 7.896 7.949 7.821 7.919 473,536 +0.06(+0.76%)
Jan 09, 2023 7.696 7.933 7.682 7.859 790,092 +0.24(+3.10%)
Jan 06, 2023 7.571 7.643 7.534 7.622 428,316 +0.05(+0.68%)
Jan 05, 2023 7.578 7.608 7.564 7.571 491,768 +0.00(+0.00%)
Jan 04, 2023 7.667 7.667 7.549 7.571 401,416 +0.00(+0.00%)
Jan 03, 2023 7.549 7.593 7.541 7.571 385,776 +0.10(+1.28%)
Dec 30, 2022 7.556 7.556 7.430 7.475 539,868 -0.08(-1.08%)
Dec 29, 2022 7.482 7.571 7.456 7.556 524,936 +0.11(+1.49%)
Dec 28, 2022 7.497 7.562 7.379 7.445 401,623 -0.01(-0.10%)
Dec 27, 2022 7.770 7.778 7.357 7.453 1,226,194 -0.30(-3.90%)
Dec 23, 2022 7.755 7.781 7.713 7.755 267,358 +0.00(+0.00%)
Dec 22, 2022 7.763 7.836 7.674 7.755 595,762 +0.05(+0.67%)
Dec 21, 2022 7.880 7.880 7.690 7.704 1,141,658 -0.12(-1.53%)
Dec 20, 2022 7.845 7.873 7.788 7.824 805,024 -0.01(-0.18%)
Dec 19, 2022 7.802 7.855 7.762 7.838 671,390 +0.08(+1.09%)
Dec 16, 2022 7.838 7.841 7.718 7.753 706,669 -0.05(-0.63%)
Dec 15, 2022 7.831 7.845 7.788 7.802 400,071 -0.04(-0.54%)
Dec 14, 2022 7.908 7.936 7.831 7.845 478,238 -0.02(-0.27%)
Dec 13, 2022 8.007 8.063 7.859 7.866 449,112 -0.06(-0.80%)
Dec 12, 2022 7.915 8.049 7.831 7.929 433,673 +0.05(+0.63%)
Dec 09, 2022 7.880 7.978 7.781 7.880 443,623 +0.01(+0.09%)
Dec 08, 2022 7.866 8.019 7.755 7.873 789,617 +0.09(+1.16%)
Dec 07, 2022 7.553 7.789 7.525 7.782 609,801 +0.23(+3.04%)
Dec 06, 2022 7.581 7.615 7.518 7.553 926,553 +0.05(+0.65%)
Dec 05, 2022 7.713 7.713 7.476 7.504 1,503,785 -0.17(-2.27%)
Dec 02, 2022 7.692 7.720 7.643 7.678 872,858 -0.03(-0.45%)
Dec 01, 2022 7.713 7.713 7.671 7.713 607,531 +0.08(+1.00%)
Nov 30, 2022 7.734 7.741 7.629 7.636 1,217,016 -0.08(-1.08%)
Nov 29, 2022 7.720 7.734 7.692 7.720 743,359 +0.01(+0.09%)
Nov 28, 2022 7.727 7.727 7.699 7.713 465,229 +0.00(+0.00%)
Nov 25, 2022 7.720 7.727 7.699 7.713 206,696 +0.01(+0.09%)
Nov 23, 2022 7.727 7.768 7.699 7.706 360,001 -0.01(-0.09%)
Nov 22, 2022 7.796 7.817 7.706 7.713 597,074 -0.06(-0.72%)
Nov 21, 2022 7.782 7.789 7.692 7.768 693,661 +0.05(+0.63%)
Nov 18, 2022 7.748 7.802 7.706 7.720 260,975 +0.02(+0.27%)
Nov 17, 2022 7.852 7.852 7.692 7.699 508,189 -0.17(-2.12%)
Nov 16, 2022 8.089 8.089 7.838 7.866 544,695 -0.17(-2.08%)
Nov 15, 2022 8.179 8.193 7.949 8.033 636,402 +0.03(+0.44%)
Nov 14, 2022 7.713 8.110 7.713 7.998 924,152 +0.38(+4.93%)
Nov 11, 2022 7.622 7.657 7.448 7.622 469,078 +0.02(+0.27%)
Nov 10, 2022 7.511 7.615 7.441 7.601 371,329 +0.31(+4.30%)
Nov 09, 2022 7.448 7.560 7.274 7.288 664,245 -0.38(-4.99%)
Nov 08, 2022 7.513 7.699 7.451 7.671 831,332 +0.21(+2.86%)
Nov 07, 2022 7.362 7.458 7.334 7.458 647,188 +0.15(+2.07%)
Nov 04, 2022 7.437 7.437 7.300 7.307 314,469 -0.01(-0.19%)
Nov 03, 2022 7.424 7.430 7.259 7.320 818,352 -0.10(-1.39%)
Nov 02, 2022 7.499 7.499 7.396 7.424 330,461 -0.01(-0.09%)
Nov 01, 2022 7.561 7.595 7.396 7.430 536,492 -0.05(-0.64%)
Oct 31, 2022 7.465 7.485 7.389 7.479 395,419 +0.07(+0.93%)
Oct 28, 2022 7.458 7.473 7.362 7.410 485,716 +0.02(+0.28%)
Oct 27, 2022 7.362 7.410 7.341 7.389 317,139 +0.10(+1.32%)
Oct 26, 2022 7.210 7.320 7.193 7.293 443,914 +0.13(+1.82%)
Oct 25, 2022 7.149 7.210 7.101 7.162 756,126 +0.05(+0.68%)
Oct 24, 2022 7.011 7.135 7.011 7.114 342,789 +0.08(+1.07%)
Oct 21, 2022 7.094 7.128 6.984 7.039 424,930 -0.09(-1.25%)
Oct 20, 2022 7.101 7.162 7.094 7.128 211,070 +0.03(+0.39%)
Oct 19, 2022 7.114 7.183 7.018 7.101 561,551 -0.03(-0.39%)
Oct 18, 2022 7.114 7.175 7.052 7.128 612,716 +0.01(+0.19%)
Oct 17, 2022 7.204 7.217 7.094 7.114 627,726 -0.05(-0.67%)
Oct 14, 2022 7.183 7.207 7.121 7.162 195,907 -0.02(-0.29%)
Oct 13, 2022 7.176 7.238 7.094 7.183 504,913 -0.13(-1.79%)
Oct 12, 2022 7.204 7.327 7.173 7.314 252,648 +0.08(+1.14%)
Oct 11, 2022 7.217 7.396 7.204 7.231 376,481 -0.12(-1.59%)
Oct 10, 2022 7.513 7.520 7.259 7.348 581,750 -0.30(-3.95%)
Oct 07, 2022 7.740 7.843 7.630 7.650 392,671 -0.12(-1.50%)
Oct 06, 2022 7.681 7.807 7.634 7.767 740,134 +0.14(+1.83%)
Oct 05, 2022 7.641 7.654 7.408 7.628 1,344,083 -0.03(-0.35%)
Oct 04, 2022 7.681 7.700 7.634 7.654 945,724 +0.06(+0.79%)
Oct 03, 2022 7.515 7.648 7.375 7.594 706,141 +0.29(+3.91%)
Sep 30, 2022 7.156 7.357 7.063 7.309 739,764 +0.27(+3.77%)
Sep 29, 2022 7.601 7.601 6.910 7.043 1,326,140 -0.56(-7.34%)
Sep 28, 2022 7.475 7.641 7.422 7.601 452,393 +0.13(+1.78%)
Sep 27, 2022 7.295 7.495 7.257 7.468 636,580 +0.23(+3.21%)
Sep 26, 2022 7.196 7.302 7.176 7.236 634,001 -0.01(-0.09%)
Sep 23, 2022 7.329 7.395 7.109 7.242 1,426,231 -0.18(-2.42%)
Sep 22, 2022 7.614 7.648 7.362 7.422 831,407 -0.19(-2.53%)
Sep 21, 2022 7.608 7.654 7.515 7.614 204,299 +0.05(+0.70%)
Sep 20, 2022 7.495 7.608 7.448 7.561 283,079 +0.02(+0.26%)
Sep 19, 2022 7.475 7.594 7.449 7.541 374,975 +0.09(+1.16%)
Sep 16, 2022 7.575 7.608 7.428 7.455 555,578 -0.17(-2.26%)
Sep 15, 2022 7.614 7.682 7.568 7.628 1,032,679 +0.00(+0.00%)
Sep 14, 2022 7.614 7.694 7.575 7.628 329,404 +0.00(+0.00%)
Sep 13, 2022 7.714 7.754 7.621 7.628 383,795 -0.16(-2.05%)
Sep 12, 2022 7.800 7.867 7.741 7.787 297,589 -0.05(-0.59%)
Sep 09, 2022 7.814 7.847 7.714 7.834 441,910 +0.01(+0.08%)
Sep 08, 2022 7.729 7.840 7.709 7.827 494,233 +0.12(+1.53%)
Sep 07, 2022 7.643 7.715 7.604 7.709 463,773 +0.07(+0.86%)
Sep 06, 2022 7.486 7.650 7.466 7.643 1,133,047 +0.29(+3.93%)
Sep 02, 2022 7.486 7.522 7.354 7.354 654,917 -0.11(-1.41%)
Sep 01, 2022 7.486 7.512 7.361 7.459 454,300 -0.09(-1.22%)
Aug 31, 2022 7.604 7.604 7.453 7.551 399,131 -0.01(-0.17%)
Aug 30, 2022 7.617 7.623 7.518 7.564 317,170 +0.01(+0.17%)
Aug 29, 2022 7.551 7.578 7.486 7.551 392,604 -0.01(-0.17%)
Aug 26, 2022 7.643 7.650 7.455 7.564 497,600 -0.03(-0.35%)
Aug 25, 2022 7.597 7.597 7.551 7.591 497,390 +0.00(+0.00%)
Aug 24, 2022 7.722 7.722 7.551 7.591 448,946 -0.10(-1.28%)
Aug 23, 2022 7.735 7.735 7.683 7.689 303,869 +0.01(+0.17%)
Aug 22, 2022 7.748 7.781 7.663 7.676 755,570 -0.04(-0.51%)
Aug 19, 2022 7.729 7.738 7.650 7.715 307,845 -0.06(-0.76%)
Aug 18, 2022 7.794 7.801 7.748 7.775 275,125 -0.01(-0.17%)
Aug 17, 2022 7.847 7.866 7.768 7.788 371,864 -0.09(-1.08%)
Aug 16, 2022 7.722 7.939 7.683 7.873 818,255 +0.24(+3.18%)
Aug 15, 2022 7.433 7.630 7.400 7.630 580,680 +0.23(+3.11%)
Aug 12, 2022 7.374 7.407 7.315 7.400 465,113 +0.06(+0.81%)
Aug 11, 2022 7.348 7.387 7.321 7.341 638,714 -0.01(-0.09%)
Aug 10, 2022 7.387 7.407 7.269 7.348 623,325 +0.01(+0.18%)
Aug 09, 2022 7.367 7.386 7.283 7.335 571,686 +0.01(+0.18%)
Aug 08, 2022 7.419 7.425 7.309 7.322 495,632 -0.03(-0.35%)
Aug 05, 2022 7.458 7.458 7.263 7.348 700,021 -0.12(-1.56%)
Aug 04, 2022 7.523 7.523 7.386 7.464 489,541 -0.02(-0.26%)
Aug 03, 2022 7.484 7.510 7.451 7.484 1,117,953 +0.02(+0.26%)
Aug 02, 2022 7.503 7.516 7.341 7.464 723,563 -0.10(-1.29%)
Aug 01, 2022 7.607 7.607 7.536 7.562 860,515 -0.03(-0.34%)
Jul 29, 2022 7.555 7.626 7.510 7.587 851,393 +0.05(+0.69%)
Jul 28, 2022 7.471 7.575 7.425 7.536 510,306 +0.06(+0.87%)
Jul 27, 2022 7.503 7.516 7.432 7.471 420,198 +0.00(+0.00%)
Jul 26, 2022 7.523 7.523 7.432 7.471 539,960 -0.05(-0.69%)
Jul 25, 2022 7.523 7.542 7.458 7.523 518,474 -0.03(-0.43%)
Jul 22, 2022 7.581 7.646 7.529 7.555 384,390 -0.05(-0.60%)
Jul 21, 2022 7.665 7.665 7.572 7.600 512,175 +0.00(+0.00%)
Jul 20, 2022 7.652 7.670 7.587 7.600 536,987 +0.01(+0.17%)
Jul 19, 2022 7.639 7.659 7.529 7.587 745,489 -0.03(-0.43%)
Jul 18, 2022 7.763 7.814 7.594 7.620 870,579 -0.13(-1.67%)
Jul 15, 2022 7.801 7.827 7.717 7.750 243,524 +0.03(+0.34%)
Jul 14, 2022 7.704 7.763 7.613 7.724 117,223 -0.01(-0.08%)
Jul 13, 2022 7.711 7.847 7.704 7.730 184,128 +0.01(+0.17%)
Jul 12, 2022 7.814 8.009 7.717 7.717 270,990 -0.13(-1.65%)
Jul 11, 2022 7.879 8.028 7.795 7.847 244,797 -0.05(-0.58%)
Jul 08, 2022 7.860 7.912 7.724 7.892 299,841 +0.06(+0.74%)
Jul 07, 2022 7.757 7.994 7.757 7.834 825,981 +0.08(+0.99%)
Jul 06, 2022 7.622 7.789 7.584 7.757 479,839 +0.17(+2.28%)
Jul 05, 2022 7.629 7.642 7.539 7.584 306,526 -0.02(-0.25%)
Jul 01, 2022 7.622 7.667 7.558 7.603 332,428 +0.05(+0.68%)
Jun 30, 2022 7.436 7.622 7.379 7.552 300,918 +0.09(+1.20%)
Jun 29, 2022 7.552 7.558 7.449 7.462 184,398 -0.09(-1.19%)
Jun 28, 2022 7.693 7.751 7.526 7.552 379,585 -0.14(-1.83%)
Jun 27, 2022 7.648 7.776 7.578 7.693 234,250 +0.12(+1.52%)
Jun 24, 2022 7.520 7.654 7.517 7.577 325,131 +0.08(+1.03%)
Jun 23, 2022 7.456 7.507 7.372 7.501 209,723 +0.13(+1.74%)
Jun 22, 2022 7.270 7.417 7.193 7.372 286,659 +0.04(+0.52%)
Jun 21, 2022 7.398 7.533 7.295 7.334 707,865 -0.06(-0.87%)
Jun 17, 2022 7.302 7.488 7.295 7.398 264,698 +0.08(+1.14%)
Jun 16, 2022 7.468 7.468 7.295 7.315 696,820 -0.29(-3.79%)
Jun 15, 2022 7.577 7.686 7.501 7.603 410,227 +0.11(+1.45%)
Jun 14, 2022 7.533 7.680 7.475 7.494 419,089 +0.03(+0.34%)
Jun 13, 2022 7.693 7.751 7.417 7.468 845,340 -0.41(-5.21%)
Jun 10, 2022 7.885 7.936 7.719 7.879 343,838 -0.01(-0.16%)
Jun 09, 2022 8.212 8.212 7.885 7.892 496,088 -0.32(-3.90%)
Jun 08, 2022 8.314 8.314 8.187 8.212 301,845 -0.09(-1.07%)
Jun 07, 2022 8.206 8.352 8.104 8.301 485,918 +0.08(+0.93%)
Jun 06, 2022 8.149 8.228 8.060 8.225 598,603 +0.18(+2.21%)
Jun 03, 2022 8.022 8.066 8.022 8.047 376,408 -0.01(-0.08%)
Jun 02, 2022 8.041 8.073 7.997 8.054 632,594 +0.01(+0.16%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.