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 )

10.02 +0.03 (+0.30%)
Official Closing Price Updated: 4:10 PM EDT, Apr 26, 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 (%)
Aug 31, 2023 8.891 8.908 8.823 8.832 667,863 -0.04(-0.48%)
Aug 30, 2023 8.891 8.951 8.819 8.874 680,166 +0.04(+0.48%)
Aug 29, 2023 8.764 8.840 8.747 8.832 440,154 +0.09(+0.97%)
Aug 28, 2023 8.696 8.781 8.679 8.747 591,602 +0.07(+0.78%)
Aug 25, 2023 8.679 8.679 8.636 8.679 278,709 +0.01(+0.10%)
Aug 24, 2023 8.704 8.711 8.645 8.670 348,179 -0.03(-0.29%)
Aug 23, 2023 8.721 8.721 8.683 8.696 262,370 +0.02(+0.20%)
Aug 22, 2023 8.721 8.738 8.670 8.679 188,058 -0.01(-0.10%)
Aug 21, 2023 8.721 8.730 8.662 8.687 420,474 -0.03(-0.29%)
Aug 18, 2023 8.636 8.738 8.628 8.713 398,393 -0.03(-0.29%)
Aug 17, 2023 8.815 8.832 8.662 8.738 719,323 -0.04(-0.48%)
Aug 16, 2023 8.857 8.874 8.730 8.781 645,192 -0.14(-1.53%)
Aug 15, 2023 8.942 9.002 8.888 8.917 506,425 +0.00(+0.00%)
Aug 14, 2023 8.823 8.934 8.781 8.917 697,990 +0.10(+1.16%)
Aug 11, 2023 8.840 8.840 8.789 8.815 478,905 -0.03(-0.29%)
Aug 10, 2023 8.781 8.930 8.764 8.840 616,412 +0.02(+0.19%)
Aug 09, 2023 8.790 8.844 8.731 8.823 728,052 +0.05(+0.57%)
Aug 08, 2023 8.756 8.832 8.706 8.773 506,845 +0.03(+0.29%)
Aug 07, 2023 8.681 8.756 8.631 8.748 588,328 +0.13(+1.46%)
Aug 04, 2023 8.639 8.681 8.572 8.622 1,465,669 -0.01(-0.10%)
Aug 03, 2023 8.631 8.647 8.589 8.631 1,170,374 -0.03(-0.29%)
Aug 02, 2023 8.672 8.672 8.589 8.656 509,166 -0.03(-0.29%)
Aug 01, 2023 8.706 8.714 8.647 8.681 361,572 +0.00(+0.00%)
Jul 31, 2023 8.698 8.723 8.647 8.681 454,678 +0.03(+0.39%)
Jul 28, 2023 8.631 8.664 8.614 8.647 623,177 +0.05(+0.58%)
Jul 27, 2023 8.597 8.639 8.572 8.597 260,766 +0.03(+0.29%)
Jul 26, 2023 8.605 8.614 8.538 8.572 424,077 +0.00(+0.00%)
Jul 25, 2023 8.538 8.580 8.522 8.572 652,642 +0.05(+0.59%)
Jul 24, 2023 8.664 8.672 8.496 8.522 717,199 -0.11(-1.26%)
Jul 21, 2023 8.798 8.798 8.622 8.631 2,961,108 -0.11(-1.25%)
Jul 20, 2023 8.723 8.773 8.723 8.739 435,782 +0.03(+0.29%)
Jul 19, 2023 8.756 8.765 8.706 8.714 514,525 -0.03(-0.38%)
Jul 18, 2023 8.631 8.756 8.631 8.748 780,333 +0.11(+1.26%)
Jul 17, 2023 8.714 8.723 8.597 8.639 735,945 -0.06(-0.67%)
Jul 14, 2023 8.580 8.714 8.520 8.698 434,846 +0.13(+1.57%)
Jul 13, 2023 8.513 8.584 8.480 8.563 360,810 +0.06(+0.69%)
Jul 12, 2023 8.513 8.522 8.379 8.505 946,380 +0.03(+0.30%)
Jul 11, 2023 8.505 8.522 8.471 8.480 313,447 -0.02(-0.20%)
Jul 10, 2023 8.488 8.522 8.463 8.496 538,953 +0.04(+0.50%)
Jul 07, 2023 8.455 8.521 8.438 8.455 1,254,562 -0.01(-0.10%)
Jul 06, 2023 8.479 8.488 8.405 8.463 725,466 -0.03(-0.39%)
Jul 05, 2023 8.438 8.529 8.417 8.496 972,122 +0.10(+1.18%)
Jul 03, 2023 8.413 8.422 8.389 8.397 394,777 +0.02(+0.20%)
Jun 30, 2023 8.413 8.422 8.372 8.380 489,988 +0.02(+0.20%)
Jun 29, 2023 8.595 8.603 8.364 8.364 833,520 -0.21(-2.50%)
Jun 28, 2023 8.545 8.591 8.521 8.578 397,036 +0.06(+0.68%)
Jun 27, 2023 8.471 8.537 8.442 8.521 451,380 +0.09(+1.08%)
Jun 26, 2023 8.422 8.471 8.405 8.430 331,679 +0.02(+0.29%)
Jun 23, 2023 8.405 8.413 8.372 8.405 498,271 +0.00(+0.00%)
Jun 22, 2023 8.413 8.438 8.380 8.405 311,389 -0.01(-0.10%)
Jun 21, 2023 8.446 8.446 8.380 8.413 339,714 -0.04(-0.49%)
Jun 20, 2023 8.446 8.488 8.389 8.455 447,447 -0.03(-0.39%)
Jun 16, 2023 8.512 8.525 8.455 8.488 345,543 -0.02(-0.19%)
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.