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 )

9.975 +0.025 (+0.25%)
Streaming Delayed Price Updated: 12:58 PM EDT, Apr 19, 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 (%)
Sep 30, 2022 7.375 7.582 7.280 7.533 717,755 +0.27(+3.77%)
Sep 29, 2022 7.834 7.834 7.122 7.259 1,286,686 -0.58(-7.34%)
Sep 28, 2022 7.704 7.875 7.649 7.834 438,934 +0.14(+1.78%)
Sep 27, 2022 7.519 7.725 7.480 7.697 617,640 +0.24(+3.21%)
Sep 26, 2022 7.416 7.526 7.396 7.458 615,139 -0.01(-0.09%)
Sep 23, 2022 7.553 7.622 7.327 7.464 1,383,799 -0.18(-2.42%)
Sep 22, 2022 7.848 7.882 7.588 7.649 806,671 -0.20(-2.53%)
Sep 21, 2022 7.841 7.889 7.745 7.848 198,221 +0.05(+0.70%)
Sep 20, 2022 7.725 7.841 7.677 7.793 274,657 +0.02(+0.26%)
Sep 19, 2022 7.704 7.827 7.678 7.773 363,819 +0.09(+1.16%)
Sep 16, 2022 7.807 7.841 7.656 7.684 539,049 -0.18(-2.26%)
Sep 15, 2022 7.848 7.918 7.800 7.862 1,001,955 +0.00(+0.00%)
Sep 14, 2022 7.848 7.930 7.807 7.862 319,604 +0.00(+0.00%)
Sep 13, 2022 7.951 7.992 7.855 7.862 372,376 -0.16(-2.05%)
Sep 12, 2022 8.040 8.108 7.978 8.026 288,736 -0.05(-0.59%)
Sep 09, 2022 8.053 8.088 7.951 8.074 428,763 +0.01(+0.08%)
Sep 08, 2022 7.966 8.081 7.945 8.067 479,529 +0.12(+1.53%)
Sep 07, 2022 7.878 7.952 7.837 7.945 449,975 +0.07(+0.86%)
Sep 06, 2022 7.715 7.884 7.695 7.878 1,099,337 +0.30(+3.93%)
Sep 02, 2022 7.715 7.753 7.580 7.580 635,432 -0.11(-1.41%)
Sep 01, 2022 7.715 7.742 7.587 7.688 440,784 -0.09(-1.22%)
Aug 31, 2022 7.837 7.837 7.681 7.783 387,256 -0.01(-0.17%)
Aug 30, 2022 7.850 7.857 7.749 7.796 307,734 +0.01(+0.17%)
Aug 29, 2022 7.783 7.810 7.715 7.783 380,923 -0.01(-0.17%)
Aug 26, 2022 7.878 7.884 7.684 7.796 482,796 -0.03(-0.35%)
Aug 25, 2022 7.830 7.830 7.783 7.823 482,592 +0.00(+0.00%)
Aug 24, 2022 7.959 7.959 7.783 7.823 435,589 -0.10(-1.28%)
Aug 23, 2022 7.972 7.972 7.918 7.925 294,828 +0.01(+0.17%)
Aug 22, 2022 7.986 8.020 7.898 7.911 733,091 -0.04(-0.51%)
Aug 19, 2022 7.966 7.976 7.884 7.952 298,686 -0.06(-0.76%)
Aug 18, 2022 8.033 8.040 7.986 8.013 266,940 -0.01(-0.17%)
Aug 17, 2022 8.087 8.108 8.006 8.026 360,801 -0.09(-1.08%)
Aug 16, 2022 7.959 8.182 7.919 8.114 793,911 +0.25(+3.18%)
Aug 15, 2022 7.661 7.864 7.627 7.864 563,404 +0.24(+3.11%)
Aug 12, 2022 7.600 7.634 7.539 7.627 451,275 +0.06(+0.81%)
Aug 11, 2022 7.573 7.614 7.546 7.566 619,712 -0.01(-0.09%)
Aug 10, 2022 7.614 7.634 7.492 7.573 604,780 +0.01(+0.18%)
Aug 09, 2022 7.593 7.613 7.506 7.559 554,677 +0.01(+0.18%)
Aug 08, 2022 7.646 7.653 7.533 7.546 480,886 -0.03(-0.35%)
Aug 05, 2022 7.686 7.686 7.486 7.573 679,194 -0.12(-1.56%)
Aug 04, 2022 7.753 7.753 7.613 7.693 474,976 -0.02(-0.26%)
Aug 03, 2022 7.713 7.740 7.680 7.713 1,084,692 +0.02(+0.26%)
Aug 02, 2022 7.733 7.747 7.566 7.693 702,036 -0.10(-1.29%)
Aug 01, 2022 7.840 7.840 7.767 7.793 834,914 -0.03(-0.34%)
Jul 29, 2022 7.787 7.860 7.740 7.820 826,063 +0.05(+0.69%)
Jul 28, 2022 7.700 7.807 7.653 7.767 495,123 +0.07(+0.87%)
Jul 27, 2022 7.733 7.747 7.660 7.700 407,697 +0.00(+0.00%)
Jul 26, 2022 7.753 7.753 7.660 7.700 523,895 -0.05(-0.69%)
Jul 25, 2022 7.753 7.773 7.686 7.753 503,048 -0.03(-0.43%)
Jul 22, 2022 7.813 7.880 7.760 7.787 372,953 -0.05(-0.60%)
Jul 21, 2022 7.900 7.900 7.804 7.834 496,937 +0.00(+0.00%)
Jul 20, 2022 7.887 7.906 7.819 7.834 521,011 +0.01(+0.17%)
Jul 19, 2022 7.874 7.894 7.760 7.820 723,309 -0.03(-0.43%)
Jul 18, 2022 8.001 8.054 7.827 7.854 844,677 -0.13(-1.67%)
Jul 15, 2022 8.041 8.067 7.954 7.987 236,278 +0.03(+0.34%)
Jul 14, 2022 7.940 8.001 7.847 7.961 113,736 -0.01(-0.08%)
Jul 13, 2022 7.947 8.088 7.940 7.967 178,650 +0.01(+0.17%)
Jul 12, 2022 8.054 8.255 7.954 7.954 262,927 -0.13(-1.65%)
Jul 11, 2022 8.121 8.275 8.034 8.088 237,514 -0.05(-0.58%)
Jul 08, 2022 8.101 8.154 7.960 8.134 290,920 +0.06(+0.75%)
Jul 07, 2022 7.995 8.239 7.995 8.074 801,407 +0.08(+0.99%)
Jul 06, 2022 7.856 8.028 7.816 7.995 465,563 +0.18(+2.28%)
Jul 05, 2022 7.863 7.876 7.770 7.816 297,406 -0.02(-0.25%)
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.