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 )

10.33 +0.16 (+1.57%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Apr 30, 2024 9.904 9.904 9.884 9.894 447,394 +0.01(+0.10%)
Apr 29, 2024 9.894 9.904 9.855 9.884 528,133 +0.02(+0.20%)
Apr 26, 2024 9.875 9.884 9.855 9.865 423,283 +0.03(+0.30%)
Apr 25, 2024 9.865 9.865 9.816 9.835 496,300 -0.04(-0.40%)
Apr 24, 2024 9.884 9.884 9.835 9.875 383,568 +0.01(+0.10%)
Apr 23, 2024 9.825 9.870 9.825 9.865 569,476 +0.04(+0.40%)
Apr 22, 2024 9.806 9.825 9.806 9.825 519,730 +0.02(+0.20%)
Apr 19, 2024 9.825 9.835 9.796 9.806 485,467 +0.01(+0.10%)
Apr 18, 2024 9.796 9.806 9.786 9.796 500,914 -0.01(-0.10%)
Apr 17, 2024 9.776 9.806 9.766 9.806 439,388 +0.04(+0.40%)
Apr 16, 2024 9.806 9.815 9.712 9.766 702,526 -0.02(-0.20%)
Apr 15, 2024 9.904 9.912 9.747 9.786 849,307 -0.06(-0.60%)
Apr 12, 2024 9.944 9.953 9.835 9.845 678,096 -0.10(-0.99%)
Apr 11, 2024 9.944 9.953 9.865 9.944 684,862 +0.00(+0.00%)
Apr 10, 2024 9.953 9.983 9.914 9.944 986,454 -0.04(-0.39%)
Apr 09, 2024 9.983 10.01 9.953 9.983 896,266 -0.02(-0.20%)
Apr 08, 2024 9.935 10.00 9.925 10.00 1,179,512 +0.08(+0.78%)
Apr 05, 2024 9.886 9.925 9.828 9.925 939,479 +0.07(+0.69%)
Apr 04, 2024 9.886 9.906 9.848 9.857 774,159 -0.04(-0.39%)
Apr 03, 2024 9.857 9.896 9.809 9.896 1,337,261 +0.06(+0.59%)
Apr 02, 2024 9.838 9.857 9.799 9.838 647,675 +0.00(+0.00%)
Apr 01, 2024 9.818 9.838 9.799 9.838 622,161 +0.04(+0.40%)
Mar 28, 2024 9.828 9.838 9.780 9.799 711,475 -0.02(-0.20%)
Mar 27, 2024 9.770 9.818 9.751 9.818 641,597 +0.08(+0.80%)
Mar 26, 2024 9.712 9.780 9.707 9.741 900,160 +0.04(+0.40%)
Mar 25, 2024 9.702 9.717 9.683 9.702 695,574 +0.01(+0.10%)
Mar 22, 2024 9.712 9.722 9.683 9.692 965,345 +0.00(+0.00%)
Mar 21, 2024 9.731 9.751 9.673 9.692 848,676 +0.00(+0.00%)
Mar 20, 2024 9.712 9.741 9.683 9.692 639,093 +0.00(+0.00%)
Mar 19, 2024 9.712 9.741 9.673 9.692 632,858 -0.01(-0.10%)
Mar 18, 2024 9.857 9.857 9.683 9.702 842,900 -0.12(-1.18%)
Mar 15, 2024 9.925 9.925 9.799 9.818 472,536 -0.01(-0.10%)
Mar 14, 2024 9.944 9.950 9.760 9.828 601,689 -0.12(-1.17%)
Mar 13, 2024 9.867 10.00 9.848 9.944 740,218 +0.08(+0.79%)
Mar 12, 2024 9.770 9.867 9.723 9.867 925,035 +0.11(+1.09%)
Mar 11, 2024 9.731 9.760 9.702 9.760 370,985 +0.01(+0.10%)
Mar 08, 2024 9.789 9.789 9.731 9.751 554,610 -0.03(-0.30%)
Mar 07, 2024 9.731 9.789 9.692 9.780 728,186 +0.26(+2.75%)
Mar 06, 2024 9.527 9.527 9.480 9.518 1,317,673 +0.05(+0.50%)
Mar 05, 2024 9.480 9.480 9.434 9.471 1,235,784 +0.00(+0.00%)
Mar 04, 2024 9.527 9.535 9.462 9.471 739,124 -0.04(-0.39%)
Mar 01, 2024 9.490 9.509 9.443 9.509 695,048 +0.05(+0.50%)
Feb 29, 2024 9.480 9.490 9.434 9.462 664,738 +0.02(+0.20%)
Feb 28, 2024 9.434 9.443 9.424 9.443 312,936 +0.01(+0.10%)
Feb 27, 2024 9.452 9.471 9.424 9.434 477,336 -0.01(-0.10%)
Feb 26, 2024 9.471 9.471 9.424 9.443 504,547 +0.00(+0.00%)
Feb 23, 2024 9.443 9.495 9.415 9.443 456,651 -0.04(-0.40%)
Feb 22, 2024 9.387 9.499 9.358 9.480 797,123 +0.14(+1.51%)
Feb 21, 2024 9.349 9.358 9.312 9.340 446,730 +0.02(+0.20%)
Feb 20, 2024 9.358 9.364 9.302 9.321 476,779 -0.03(-0.30%)
Feb 16, 2024 9.358 9.358 9.330 9.349 412,871 -0.01(-0.10%)
Feb 15, 2024 9.405 9.443 9.340 9.358 660,021 -0.03(-0.30%)
Feb 14, 2024 9.312 9.392 9.302 9.387 495,094 +0.09(+1.01%)
Feb 13, 2024 9.293 9.330 9.218 9.293 584,475 -0.04(-0.40%)
Feb 12, 2024 9.330 9.368 9.293 9.330 468,536 +0.00(+0.00%)
Feb 09, 2024 9.349 9.354 9.255 9.330 511,808 -0.03(-0.30%)
Feb 08, 2024 9.321 9.367 9.199 9.358 1,050,763 +0.04(+0.40%)
Feb 07, 2024 9.339 9.339 9.312 9.321 732,340 +0.01(+0.10%)
Feb 06, 2024 9.339 9.339 9.284 9.312 870,178 +0.02(+0.20%)
Feb 05, 2024 9.330 9.362 9.284 9.293 1,785,796 -0.02(-0.20%)
Feb 02, 2024 9.321 9.349 9.293 9.312 936,403 -0.01(-0.10%)
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.