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%)
Official Closing Price Updated: 7:00 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 (%)
Feb 28, 2022 8.923 8.930 8.822 8.866 458,132 -0.04(-0.43%)
Feb 25, 2022 8.911 8.923 8.854 8.904 1,010,672 +0.10(+1.08%)
Feb 24, 2022 8.588 8.816 8.519 8.809 838,960 +0.11(+1.24%)
Feb 23, 2022 8.866 8.904 8.702 8.702 962,673 -0.13(-1.43%)
Feb 22, 2022 8.961 8.980 8.746 8.828 1,005,643 -0.13(-1.41%)
Feb 18, 2022 8.955 0 +0.11(+1.29%)
Feb 17, 2022 8.879 9.044 8.797 8.841 606,073 -0.01(-0.14%)
Feb 16, 2022 8.822 8.866 8.689 8.854 342,222 +0.04(+0.50%)
Feb 15, 2022 8.904 8.917 8.771 8.809 565,736 +0.03(+0.36%)
Feb 14, 2022 8.885 8.917 8.759 8.778 1,162,796 +0.09(+1.09%)
Feb 11, 2022 8.778 8.798 8.600 8.683 447,799 -0.08(-0.94%)
Feb 10, 2022 8.784 8.866 8.740 8.765 248,359 -0.03(-0.36%)
Feb 09, 2022 8.866 8.885 8.784 8.797 682,267 -0.07(-0.79%)
Feb 08, 2022 8.816 8.879 8.816 8.866 280,629 +0.01(+0.07%)
Feb 07, 2022 8.816 8.885 8.784 8.860 371,816 +0.09(+1.01%)
Feb 04, 2022 8.765 8.828 8.759 8.771 441,672 -0.03(-0.29%)
Feb 03, 2022 8.784 8.796 479,858 -0.04(-0.43%)
Feb 02, 2022 8.828 8.853 8.771 8.834 883,035 +0.07(+0.79%)
Feb 01, 2022 8.671 8.765 8.627 8.765 490,732 +0.12(+1.38%)
Jan 31, 2022 8.614 8.646 484,150 +0.04(+0.44%)
Jan 28, 2022 8.602 8.633 8.545 8.608 532,753 +0.02(+0.22%)
Jan 27, 2022 8.665 8.683 8.558 8.589 457,382 -0.01(-0.15%)
Jan 26, 2022 8.665 8.695 8.533 8.602 478,903 -0.01(-0.07%)
Jan 25, 2022 8.514 8.715 8.457 8.608 798,666 +0.04(+0.44%)
Jan 24, 2022 8.658 8.658 8.052 8.570 1,693,183 -0.13(-1.44%)
Jan 21, 2022 8.809 8.815 8.665 8.696 818,769 -0.13(-1.42%)
Jan 20, 2022 8.872 8.878 8.803 8.821 411,941 -0.04(-0.43%)
Jan 19, 2022 8.891 8.916 8.853 8.859 304,438 -0.01(-0.14%)
Jan 18, 2022 8.853 8.891 8.821 8.872 730,105 +0.08(+0.86%)
Jan 14, 2022 8.796 0 +0.01(+0.14%)
Jan 13, 2022 8.891 8.891 8.765 8.784 439,595 -0.06(-0.71%)
Jan 12, 2022 8.978 9.016 8.828 8.847 725,472 -0.11(-1.26%)
Jan 11, 2022 8.960 9.091 8.922 8.960 782,064 +0.05(+0.56%)
Jan 10, 2022 8.853 8.985 8.834 8.909 860,654 +0.11(+1.28%)
Jan 07, 2022 8.709 8.890 8.697 8.796 462,903 +0.12(+1.44%)
Jan 06, 2022 8.666 8.684 8.635 8.672 248,780 +0.04(+0.51%)
Jan 05, 2022 8.684 8.715 8.610 8.628 514,574 -0.07(-0.79%)
Jan 04, 2022 8.709 8.738 8.684 8.697 509,447 +0.01(+0.07%)
Jan 03, 2022 8.728 8.747 8.659 8.691 1,261,526 -0.02(-0.29%)
Dec 31, 2021 8.734 8.734 8.697 8.715 346,117 +0.00(+0.00%)
Dec 30, 2021 8.759 8.759 8.697 8.715 314,967 -0.01(-0.14%)
Dec 29, 2021 8.747 8.747 8.703 8.728 458,627 +0.01(+0.11%)
Dec 28, 2021 8.728 8.759 8.691 8.719 426,148 -0.00(-0.04%)
Dec 27, 2021 8.728 8.771 8.684 8.722 826,698 +0.00(+0.00%)
Dec 23, 2021 8.672 8.747 8.672 8.722 608,484 +0.05(+0.57%)
Dec 22, 2021 8.591 8.715 8.491 8.672 469,087 +0.18(+2.13%)
Dec 21, 2021 8.798 8.837 8.491 8.491 1,058,869 -0.18(-2.08%)
Dec 20, 2021 8.527 8.702 8.527 8.671 763,631 +0.16(+1.83%)
Dec 17, 2021 8.521 8.563 8.425 8.515 474,724 +0.02(+0.21%)
Dec 16, 2021 8.629 8.729 8.455 8.497 389,779 -0.08(-0.91%)
Dec 15, 2021 8.858 8.920 8.443 8.575 834,730 -0.27(-3.05%)
Dec 14, 2021 9.014 9.014 8.816 8.846 407,992 -0.22(-2.39%)
Dec 13, 2021 9.254 9.268 9.044 9.062 311,565 -0.16(-1.76%)
Dec 10, 2021 9.098 9.248 9.086 9.224 321,054 -0.01(-0.07%)
Dec 09, 2021 9.236 9.260 9.200 9.230 375,421 +0.01(+0.06%)
Dec 08, 2021 9.135 9.236 9.135 9.224 279,238 +0.09(+0.98%)
Dec 07, 2021 9.039 9.176 9.033 9.135 315,456 +0.12(+1.32%)
Dec 06, 2021 9.009 9.051 8.950 9.015 382,461 +0.04(+0.47%)
Dec 03, 2021 9.027 9.057 8.926 8.974 461,584 -0.05(-0.59%)
Dec 02, 2021 8.938 9.062 8.926 9.027 339,369 +0.12(+1.34%)
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.