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 )

9.800 +0.020 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Jul 31, 2023 8.439 8.463 8.390 8.423 468,620 +0.03(+0.39%)
Jul 28, 2023 8.374 8.406 8.357 8.390 642,286 +0.05(+0.58%)
Jul 27, 2023 8.341 8.382 8.317 8.341 268,762 +0.02(+0.29%)
Jul 26, 2023 8.349 8.357 8.284 8.317 437,080 +0.00(+0.00%)
Jul 25, 2023 8.284 8.325 8.268 8.317 672,654 +0.05(+0.59%)
Jul 24, 2023 8.406 8.414 8.244 8.268 739,191 -0.11(-1.26%)
Jul 21, 2023 8.536 8.536 8.366 8.374 3,051,907 -0.11(-1.25%)
Jul 20, 2023 8.463 8.512 8.463 8.479 449,144 +0.02(+0.29%)
Jul 19, 2023 8.496 8.504 8.447 8.455 530,302 -0.03(-0.38%)
Jul 18, 2023 8.374 8.496 8.374 8.488 804,261 +0.11(+1.26%)
Jul 17, 2023 8.455 8.463 8.341 8.382 758,512 -0.06(-0.67%)
Jul 14, 2023 8.325 8.455 8.266 8.439 448,180 +0.13(+1.57%)
Jul 13, 2023 8.260 8.329 8.227 8.309 371,874 +0.06(+0.69%)
Jul 12, 2023 8.260 8.268 8.130 8.252 975,399 +0.02(+0.30%)
Jul 11, 2023 8.252 8.268 8.219 8.227 323,058 -0.02(-0.20%)
Jul 10, 2023 8.236 8.268 8.211 8.244 555,480 +0.04(+0.50%)
Jul 07, 2023 8.203 8.267 8.187 8.203 1,293,032 -0.01(-0.10%)
Jul 06, 2023 8.227 8.235 8.155 8.211 747,712 -0.03(-0.39%)
Jul 05, 2023 8.187 8.275 8.167 8.243 1,001,931 +0.10(+1.18%)
Jul 03, 2023 8.163 8.171 8.139 8.147 406,882 +0.02(+0.20%)
Jun 30, 2023 8.163 8.171 8.123 8.131 505,013 +0.02(+0.20%)
Jun 29, 2023 8.339 8.347 8.115 8.115 859,079 -0.21(-2.50%)
Jun 28, 2023 8.291 8.335 8.267 8.323 409,210 +0.06(+0.68%)
Jun 27, 2023 8.219 8.283 8.191 8.267 465,221 +0.09(+1.08%)
Jun 26, 2023 8.171 8.219 8.155 8.179 341,850 +0.02(+0.29%)
Jun 23, 2023 8.155 8.163 8.123 8.155 513,549 +0.00(+0.00%)
Jun 22, 2023 8.163 8.187 8.131 8.155 320,938 -0.01(-0.10%)
Jun 21, 2023 8.195 8.195 8.131 8.163 350,131 -0.04(-0.49%)
Jun 20, 2023 8.195 8.235 8.139 8.203 461,167 -0.03(-0.39%)
Jun 16, 2023 8.259 8.271 8.203 8.235 356,139 -0.02(-0.19%)
Jun 15, 2023 8.259 8.271 8.207 8.251 265,938 +0.02(+0.19%)
Jun 14, 2023 8.323 8.331 8.203 8.235 358,398 -0.10(-1.15%)
Jun 13, 2023 8.515 8.515 8.307 8.331 713,513 -0.20(-2.35%)
Jun 12, 2023 8.491 8.547 8.411 8.531 422,298 +0.00(+0.00%)
Jun 09, 2023 8.643 8.643 8.451 8.531 532,532 -0.04(-0.47%)
Jun 08, 2023 8.603 8.634 8.500 8.571 732,220 +0.02(+0.28%)
Jun 07, 2023 8.390 8.595 8.374 8.547 710,805 +0.23(+2.75%)
Jun 06, 2023 8.059 8.335 8.043 8.319 835,001 +0.30(+3.74%)
Jun 05, 2023 8.074 8.106 8.011 8.019 1,138,977 -0.03(-0.39%)
Jun 02, 2023 8.082 8.122 8.043 8.051 644,797 +0.03(+0.39%)
Jun 01, 2023 8.027 8.043 8.003 8.019 593,643 +0.04(+0.49%)
May 31, 2023 8.122 8.122 7.980 7.980 779,217 -0.10(-1.27%)
May 30, 2023 8.130 8.169 8.051 8.082 648,146 -0.01(-0.10%)
May 26, 2023 8.122 8.137 8.035 8.090 507,865 +0.00(+0.00%)
May 25, 2023 8.248 8.256 8.059 8.090 541,826 -0.16(-1.91%)
May 24, 2023 8.421 8.433 8.240 8.248 461,093 -0.20(-2.33%)
May 23, 2023 8.532 8.579 8.406 8.445 489,151 -0.06(-0.65%)
May 22, 2023 8.563 8.611 8.484 8.500 808,430 -0.05(-0.55%)
May 19, 2023 8.697 8.705 8.547 8.547 503,798 -0.10(-1.19%)
May 18, 2023 8.721 8.729 8.628 8.650 490,944 -0.07(-0.81%)
May 17, 2023 8.776 8.784 8.721 8.721 440,877 -0.03(-0.36%)
May 16, 2023 8.902 8.922 8.721 8.753 864,064 -0.16(-1.77%)
May 15, 2023 8.950 9.005 8.887 8.910 547,730 -0.03(-0.35%)
May 12, 2023 8.934 8.997 8.847 8.942 264,382 +0.07(+0.80%)
May 11, 2023 8.910 8.965 8.863 8.871 364,787 -0.14(-1.57%)
May 10, 2023 9.068 9.068 8.958 9.013 293,931 +0.02(+0.26%)
May 09, 2023 9.098 9.160 8.966 8.989 556,059 -0.09(-1.03%)
May 08, 2023 8.942 9.168 8.904 9.082 771,685 +0.14(+1.57%)
May 05, 2023 8.927 8.942 8.880 8.942 292,121 +0.09(+1.05%)
May 04, 2023 8.810 8.898 8.779 8.849 255,744 -0.04(-0.44%)
May 03, 2023 8.872 8.935 8.803 8.888 326,279 +0.02(+0.26%)
May 02, 2023 8.826 8.888 8.709 8.865 449,204 +0.11(+1.24%)
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.