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 )

10.03 +0.01 (+0.10%)
Streaming Delayed Price Updated: 2:58 PM EDT, Apr 24, 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 (%)
Jan 31, 2023 8.347 8.389 8.317 8.331 542,100 +0.03(+0.37%)
Jan 30, 2023 8.270 8.331 8.240 8.300 468,724 +0.05(+0.56%)
Jan 27, 2023 8.200 8.254 8.162 8.254 433,345 +0.08(+1.04%)
Jan 26, 2023 8.169 8.173 8.108 8.169 329,922 +0.05(+0.67%)
Jan 25, 2023 8.146 8.169 8.108 8.115 640,344 -0.07(-0.85%)
Jan 24, 2023 8.131 8.316 8.078 8.185 618,262 +0.08(+0.95%)
Jan 23, 2023 8.131 8.160 8.092 8.108 400,104 +0.00(+0.00%)
Jan 20, 2023 8.100 8.143 8.084 8.108 419,471 +0.00(+0.00%)
Jan 19, 2023 8.216 8.246 8.100 8.108 424,522 -0.12(-1.41%)
Jan 18, 2023 8.324 8.324 8.216 8.223 267,931 -0.02(-0.19%)
Jan 17, 2023 8.200 8.254 8.177 8.239 403,248 +0.06(+0.75%)
Jan 13, 2023 8.185 8.208 8.131 8.177 402,957 -0.01(-0.09%)
Jan 12, 2023 8.331 8.370 8.154 8.185 645,359 -0.08(-1.03%)
Jan 11, 2023 8.231 8.354 8.216 8.270 386,097 +0.11(+1.32%)
Jan 10, 2023 8.138 8.192 8.061 8.162 459,447 +0.06(+0.76%)
Jan 09, 2023 7.932 8.176 7.917 8.100 766,586 +0.24(+3.10%)
Jan 06, 2023 7.803 7.878 7.765 7.856 415,573 +0.05(+0.68%)
Jan 05, 2023 7.811 7.841 7.796 7.803 477,137 +0.00(+0.00%)
Jan 04, 2023 7.902 7.902 7.780 7.803 389,473 +0.00(+0.00%)
Jan 03, 2023 7.780 7.826 7.772 7.803 374,298 +0.10(+1.28%)
Dec 30, 2022 7.788 7.788 7.658 7.704 523,806 -0.08(-1.08%)
Dec 29, 2022 7.712 7.803 7.685 7.788 509,318 +0.11(+1.49%)
Dec 28, 2022 7.727 7.793 7.605 7.674 389,674 -0.01(-0.10%)
Dec 27, 2022 8.008 8.017 7.582 7.681 1,189,713 -0.31(-3.90%)
Dec 23, 2022 7.993 8.020 7.950 7.993 259,403 +0.00(+0.00%)
Dec 22, 2022 8.001 8.076 7.910 7.993 578,037 +0.05(+0.67%)
Dec 21, 2022 8.122 8.122 7.925 7.940 1,107,692 -0.12(-1.53%)
Dec 20, 2022 8.085 8.114 8.027 8.063 781,073 -0.01(-0.18%)
Dec 19, 2022 8.042 8.096 8.000 8.078 651,415 +0.09(+1.09%)
Dec 16, 2022 8.078 8.082 7.954 7.991 685,644 -0.05(-0.63%)
Dec 15, 2022 8.071 8.086 8.027 8.042 388,168 -0.04(-0.54%)
Dec 14, 2022 8.151 8.180 8.071 8.085 464,010 -0.02(-0.27%)
Dec 13, 2022 8.252 8.310 8.100 8.107 435,750 -0.07(-0.80%)
Dec 12, 2022 8.158 8.296 8.071 8.172 420,770 +0.05(+0.63%)
Dec 09, 2022 8.122 8.223 8.020 8.122 430,424 +0.01(+0.09%)
Dec 08, 2022 8.107 8.265 7.992 8.114 766,125 +0.09(+1.16%)
Dec 07, 2022 7.784 8.028 7.756 8.021 591,658 +0.24(+3.04%)
Dec 06, 2022 7.813 7.849 7.748 7.784 898,987 +0.05(+0.65%)
Dec 05, 2022 7.949 7.949 7.705 7.734 1,459,046 -0.18(-2.27%)
Dec 02, 2022 7.928 7.956 7.878 7.913 846,889 -0.04(-0.45%)
Dec 01, 2022 7.949 7.949 7.906 7.949 589,456 +0.08(+1.00%)
Nov 30, 2022 7.971 7.978 7.863 7.870 1,180,808 -0.09(-1.08%)
Nov 29, 2022 7.956 7.971 7.928 7.956 721,243 +0.01(+0.09%)
Nov 28, 2022 7.964 7.964 7.935 7.949 451,388 +0.00(+0.00%)
Nov 25, 2022 7.956 7.964 7.935 7.949 200,546 +0.01(+0.09%)
Nov 23, 2022 7.964 8.007 7.935 7.942 349,291 -0.01(-0.09%)
Nov 22, 2022 8.035 8.057 7.942 7.949 579,310 -0.06(-0.72%)
Nov 21, 2022 8.021 8.028 7.928 8.007 673,023 +0.05(+0.63%)
Nov 18, 2022 7.985 8.041 7.942 7.956 253,211 +0.02(+0.27%)
Nov 17, 2022 8.093 8.093 7.928 7.935 493,069 -0.17(-2.12%)
Nov 16, 2022 8.337 8.337 8.078 8.107 528,489 -0.17(-2.08%)
Nov 15, 2022 8.430 8.444 8.193 8.279 617,468 +0.04(+0.44%)
Nov 14, 2022 7.949 8.358 7.949 8.243 896,658 +0.39(+4.93%)
Nov 11, 2022 7.856 7.892 7.677 7.856 455,122 +0.02(+0.27%)
Nov 10, 2022 7.741 7.849 7.669 7.834 360,281 +0.32(+4.30%)
Nov 09, 2022 7.677 7.791 7.497 7.512 644,483 -0.39(-4.99%)
Nov 08, 2022 7.743 7.935 7.680 7.906 806,598 +0.22(+2.86%)
Nov 07, 2022 7.587 7.687 7.559 7.687 627,933 +0.16(+2.07%)
Nov 04, 2022 7.665 7.665 7.524 7.531 305,113 -0.01(-0.19%)
Nov 03, 2022 7.651 7.658 7.481 7.545 794,004 -0.11(-1.39%)
Nov 02, 2022 7.729 7.729 7.623 7.651 320,629 -0.01(-0.09%)
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.