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 )

10.11 -0.02 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 8.087 8.094 7.978 7.985 1,163,873 -0.09(-1.08%)
Nov 29, 2022 8.072 8.087 8.043 8.072 710,899 +0.01(+0.09%)
Nov 28, 2022 8.079 8.079 8.050 8.065 444,914 +0.00(+0.00%)
Nov 25, 2022 8.072 8.079 8.050 8.065 197,670 +0.01(+0.09%)
Nov 23, 2022 8.079 8.123 8.050 8.058 344,281 -0.01(-0.09%)
Nov 22, 2022 8.152 8.174 8.058 8.065 571,002 -0.06(-0.72%)
Nov 21, 2022 8.138 8.145 8.043 8.123 663,371 +0.05(+0.63%)
Nov 18, 2022 8.101 8.158 8.058 8.072 249,579 +0.02(+0.27%)
Nov 17, 2022 8.211 8.211 8.043 8.050 485,998 -0.17(-2.12%)
Nov 16, 2022 8.458 8.458 8.196 8.225 520,910 -0.17(-2.08%)
Nov 15, 2022 8.553 8.567 8.312 8.400 608,612 +0.04(+0.44%)
Nov 14, 2022 8.065 8.480 8.065 8.363 883,798 +0.39(+4.93%)
Nov 11, 2022 7.970 8.007 7.788 7.970 448,595 +0.02(+0.27%)
Nov 10, 2022 7.854 7.963 7.781 7.948 355,114 +0.33(+4.30%)
Nov 09, 2022 7.788 7.905 7.606 7.621 635,240 -0.40(-4.99%)
Nov 08, 2022 7.856 8.050 7.791 8.021 795,030 +0.22(+2.86%)
Nov 07, 2022 7.698 7.798 7.669 7.798 618,928 +0.16(+2.07%)
Nov 04, 2022 7.777 7.777 7.633 7.640 300,737 -0.01(-0.19%)
Nov 03, 2022 7.763 7.770 7.590 7.655 782,617 -0.11(-1.39%)
Nov 02, 2022 7.842 7.842 7.734 7.763 316,031 -0.01(-0.09%)
Nov 01, 2022 7.906 7.942 7.734 7.770 513,065 -0.05(-0.64%)
Oct 31, 2022 7.806 7.827 7.727 7.820 378,152 +0.07(+0.93%)
Oct 28, 2022 7.798 7.814 7.698 7.748 464,506 +0.02(+0.28%)
Oct 27, 2022 7.698 7.748 7.676 7.727 303,290 +0.10(+1.32%)
Oct 26, 2022 7.540 7.655 7.522 7.626 424,530 +0.14(+1.82%)
Oct 25, 2022 7.475 7.539 7.425 7.489 723,108 +0.05(+0.68%)
Oct 24, 2022 7.331 7.461 7.331 7.439 327,821 +0.08(+1.07%)
Oct 21, 2022 7.418 7.453 7.303 7.360 406,375 -0.09(-1.25%)
Oct 20, 2022 7.425 7.489 7.418 7.453 201,854 +0.03(+0.39%)
Oct 19, 2022 7.439 7.511 7.338 7.425 537,030 -0.03(-0.39%)
Oct 18, 2022 7.439 7.503 7.374 7.453 585,961 +0.01(+0.19%)
Oct 17, 2022 7.533 7.547 7.418 7.439 600,315 -0.05(-0.67%)
Oct 14, 2022 7.511 7.536 7.446 7.489 187,352 -0.02(-0.29%)
Oct 13, 2022 7.504 7.568 7.418 7.511 482,866 -0.14(-1.79%)
Oct 12, 2022 7.533 7.662 7.500 7.648 241,616 +0.09(+1.14%)
Oct 11, 2022 7.547 7.734 7.533 7.561 360,042 -0.12(-1.59%)
Oct 10, 2022 7.856 7.863 7.590 7.683 556,347 -0.32(-3.95%)
Oct 07, 2022 8.093 8.201 7.978 8.000 375,524 -0.12(-1.50%)
Oct 06, 2022 8.032 8.164 7.983 8.122 707,815 +0.15(+1.83%)
Oct 05, 2022 7.990 8.004 7.747 7.976 1,285,392 -0.03(-0.35%)
Oct 04, 2022 8.032 8.052 7.983 8.004 904,427 +0.06(+0.79%)
Oct 03, 2022 7.858 7.997 7.712 7.941 675,306 +0.30(+3.91%)
Sep 30, 2022 7.483 7.693 7.385 7.643 707,461 +0.28(+3.77%)
Sep 29, 2022 7.948 7.948 7.226 7.365 1,268,232 -0.58(-7.34%)
Sep 28, 2022 7.816 7.990 7.761 7.948 432,639 +0.14(+1.78%)
Sep 27, 2022 7.629 7.837 7.588 7.809 608,782 +0.24(+3.21%)
Sep 26, 2022 7.524 7.636 7.504 7.566 606,317 -0.01(-0.09%)
Sep 23, 2022 7.663 7.733 7.434 7.573 1,363,953 -0.19(-2.42%)
Sep 22, 2022 7.962 7.997 7.698 7.761 795,102 -0.20(-2.53%)
Sep 21, 2022 7.955 8.004 7.858 7.962 195,378 +0.06(+0.70%)
Sep 20, 2022 7.837 7.955 7.788 7.907 270,718 +0.02(+0.26%)
Sep 19, 2022 7.816 7.941 7.789 7.886 358,601 +0.09(+1.16%)
Sep 16, 2022 7.920 7.955 7.768 7.795 531,318 -0.18(-2.26%)
Sep 15, 2022 7.962 8.033 7.913 7.976 987,585 +0.00(+0.00%)
Sep 14, 2022 7.962 8.045 7.920 7.976 315,020 +0.00(+0.00%)
Sep 13, 2022 8.066 8.108 7.969 7.976 367,036 -0.17(-2.05%)
Sep 12, 2022 8.157 8.226 8.094 8.143 284,595 -0.05(-0.59%)
Sep 09, 2022 8.171 8.205 8.066 8.191 422,614 +0.01(+0.08%)
Sep 08, 2022 8.081 8.198 8.061 8.184 472,651 +0.12(+1.53%)
Sep 07, 2022 7.992 8.068 7.951 8.061 443,522 +0.07(+0.86%)
Sep 06, 2022 7.827 7.999 7.807 7.992 1,083,571 +0.30(+3.93%)
Sep 02, 2022 7.827 7.866 7.690 7.690 626,319 -0.11(-1.41%)
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.