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 (%)
Jun 30, 2022 7.655 7.847 7.596 7.774 292,310 +0.09(+1.20%)
Jun 29, 2022 7.774 7.781 7.669 7.682 179,123 -0.09(-1.19%)
Jun 28, 2022 7.919 7.979 7.748 7.774 368,726 -0.15(-1.83%)
Jun 27, 2022 7.873 8.005 7.801 7.919 227,549 +0.12(+1.52%)
Jun 24, 2022 7.741 7.880 7.738 7.801 315,830 +0.08(+1.03%)
Jun 23, 2022 7.675 7.728 7.589 7.721 203,723 +0.13(+1.74%)
Jun 22, 2022 7.484 7.636 7.405 7.589 278,459 +0.04(+0.52%)
Jun 21, 2022 7.616 7.754 7.510 7.550 687,616 -0.07(-0.87%)
Jun 17, 2022 7.517 7.708 7.510 7.616 257,126 +0.09(+1.14%)
Jun 16, 2022 7.688 7.688 7.510 7.530 676,887 -0.30(-3.79%)
Jun 15, 2022 7.801 7.913 7.721 7.827 398,492 +0.11(+1.45%)
Jun 14, 2022 7.754 7.906 7.695 7.715 407,100 +0.03(+0.34%)
Jun 13, 2022 7.919 7.979 7.636 7.688 821,158 -0.42(-5.21%)
Jun 10, 2022 8.117 8.170 7.946 8.111 334,003 -0.01(-0.16%)
Jun 09, 2022 8.454 8.454 8.117 8.124 481,897 -0.33(-3.90%)
Jun 08, 2022 8.558 8.558 8.428 8.454 293,210 -0.09(-1.07%)
Jun 07, 2022 8.447 8.598 8.343 8.545 472,018 +0.08(+0.93%)
Jun 06, 2022 8.389 8.470 8.297 8.467 581,479 +0.18(+2.21%)
Jun 03, 2022 8.258 8.304 8.258 8.284 365,641 -0.01(-0.08%)
Jun 02, 2022 8.278 8.310 8.232 8.291 614,497 +0.01(+0.16%)
Jun 01, 2022 8.291 8.323 8.271 8.278 444,003 -0.01(-0.08%)
May 31, 2022 8.330 8.369 8.278 8.284 396,236 +0.03(+0.32%)
May 27, 2022 8.284 8.304 8.193 8.258 343,538 -0.02(-0.24%)
May 26, 2022 8.284 8.389 8.252 8.278 323,076 -0.01(-0.16%)
May 25, 2022 8.154 8.291 8.128 8.291 221,688 +0.16(+2.01%)
May 24, 2022 7.977 8.141 7.970 8.128 237,666 +0.05(+0.57%)
May 23, 2022 8.128 8.134 7.964 8.082 251,194 +0.11(+1.39%)
May 20, 2022 8.095 8.121 7.912 7.971 235,963 -0.07(-0.81%)
May 19, 2022 7.853 8.075 7.853 8.036 291,534 +0.14(+1.82%)
May 18, 2022 8.095 8.147 7.866 7.893 385,283 -0.24(-2.97%)
May 17, 2022 8.121 8.252 8.023 8.134 407,551 +0.20(+2.47%)
May 16, 2022 7.723 8.134 7.723 7.938 587,786 +0.28(+3.67%)
May 13, 2022 7.494 7.755 7.494 7.658 492,583 +0.21(+2.80%)
May 12, 2022 7.893 7.899 7.181 7.449 2,057,785 -0.49(-6.17%)
May 11, 2022 8.030 8.160 7.932 7.938 419,441 -0.10(-1.22%)
May 10, 2022 8.336 8.349 7.964 8.036 770,578 -0.22(-2.69%)
May 09, 2022 8.432 8.432 8.232 8.258 597,861 -0.17(-1.99%)
May 06, 2022 8.407 8.516 8.361 8.426 419,350 +0.03(+0.38%)
May 05, 2022 8.439 8.445 8.378 8.394 365,516 -0.06(-0.76%)
May 04, 2022 8.465 8.484 8.439 8.458 634,488 -0.01(-0.08%)
May 03, 2022 8.491 8.504 8.458 8.465 407,767 +0.00(+0.00%)
May 02, 2022 8.445 8.484 8.400 8.465 733,558 +0.03(+0.31%)
Apr 29, 2022 8.349 8.458 8.336 8.439 244,687 +0.10(+1.24%)
Apr 28, 2022 8.458 8.467 8.271 8.336 491,069 -0.12(-1.38%)
Apr 27, 2022 8.349 8.471 8.329 8.452 269,801 +0.10(+1.16%)
Apr 26, 2022 8.361 8.426 8.310 8.355 282,502 -0.01(-0.08%)
Apr 25, 2022 8.413 8.420 8.271 8.361 333,262 -0.05(-0.61%)
Apr 22, 2022 8.394 8.439 8.368 8.413 328,609 +0.03(+0.31%)
Apr 21, 2022 8.491 8.491 8.381 8.387 217,832 -0.08(-0.99%)
Apr 20, 2022 8.439 8.497 8.439 8.471 317,878 +0.02(+0.23%)
Apr 19, 2022 8.452 8.523 8.432 8.452 515,018 -0.01(-0.08%)
Apr 18, 2022 8.394 8.471 8.387 8.458 450,673 +0.08(+0.92%)
Apr 14, 2022 8.297 8.387 8.290 8.381 434,903 +0.08(+1.01%)
Apr 13, 2022 8.349 8.387 8.258 8.297 618,188 -0.05(-0.62%)
Apr 12, 2022 8.290 8.394 8.265 8.349 449,858 +0.17(+2.05%)
Apr 11, 2022 8.420 8.424 8.135 8.181 666,801 -0.23(-2.69%)
Apr 08, 2022 8.387 8.439 8.349 8.407 402,483 +0.02(+0.23%)
Apr 07, 2022 8.406 8.464 8.279 8.387 522,645 -0.02(-0.23%)
Apr 06, 2022 8.470 8.483 8.196 8.406 1,326,236 -0.06(-0.75%)
Apr 05, 2022 8.515 8.528 8.464 8.470 931,019 -0.03(-0.30%)
Apr 04, 2022 8.432 8.528 8.432 8.496 720,011 +0.07(+0.83%)
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.