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 Company Inc. Common Stock (NY: ECC )

8.850 +0.010 (+0.11%)
Official Closing Price Updated: 7:00 PM EST, Jan 17, 2025 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 (%)
Jan 17, 2025 8.860 8.870 8.820 8.850 634,692 +0.01(+0.11%)
Jan 16, 2025 8.890 8.890 8.820 8.840 719,462 -0.02(-0.23%)
Jan 15, 2025 8.970 8.990 8.850 8.860 1,123,658 -0.03(-0.34%)
Jan 14, 2025 8.890 8.910 8.830 8.890 1,191,277 -0.01(-0.11%)
Jan 13, 2025 8.900 8.970 8.860 8.900 780,332 -0.21(-2.31%)
Jan 10, 2025 9.100 9.120 8.960 9.110 1,165,020 -0.01(-0.11%)
Jan 08, 2025 9.070 9.140 9.030 9.120 616,518 +0.05(+0.55%)
Jan 07, 2025 9.140 9.180 9.020 9.070 700,932 -0.05(-0.55%)
Jan 06, 2025 9.140 9.200 9.110 9.120 937,160 -0.02(-0.22%)
Jan 03, 2025 9.100 9.230 9.060 9.140 1,340,355 +0.08(+0.88%)
Jan 02, 2025 8.910 9.120 8.880 9.060 808,143 +0.18(+2.03%)
Dec 31, 2024 8.880 0 +0.18(+2.07%)
Dec 30, 2024 8.790 8.810 8.560 8.700 2,213,389 -0.12(-1.36%)
Dec 27, 2024 8.880 8.880 8.790 8.820 870,983 -0.04(-0.45%)
Dec 26, 2024 8.840 8.940 8.830 8.860 918,675 +0.05(+0.57%)
Dec 24, 2024 8.820 8.845 8.750 8.810 484,661 +0.00(+0.00%)
Dec 23, 2024 8.760 8.810 8.700 8.810 1,057,051 +0.02(+0.23%)
Dec 20, 2024 8.700 8.850 8.700 8.790 959,122 +0.06(+0.69%)
Dec 19, 2024 8.780 8.800 8.700 8.730 873,724 -0.02(-0.23%)
Dec 18, 2024 8.840 8.875 8.700 8.750 963,928 -0.07(-0.79%)
Dec 17, 2024 8.850 8.850 8.680 8.820 1,413,433 -0.06(-0.68%)
Dec 16, 2024 9.000 9.010 8.860 8.880 1,857,232 -0.12(-1.33%)
Dec 13, 2024 9.055 9.055 8.955 9.000 1,263,545 -0.03(-0.33%)
Dec 12, 2024 9.080 9.130 9.020 9.030 1,463,829 -0.10(-1.10%)
Dec 11, 2024 9.220 9.220 9.070 9.130 1,051,647 -0.06(-0.65%)
Dec 10, 2024 9.269 9.318 9.170 9.190 1,519,964 -0.08(-0.85%)
Dec 09, 2024 9.318 9.318 9.249 9.269 1,050,647 -0.04(-0.42%)
Dec 06, 2024 9.367 9.367 9.278 9.308 999,060 -0.02(-0.21%)
Dec 05, 2024 9.347 9.357 9.278 9.328 1,282,948 +0.01(+0.11%)
Dec 04, 2024 9.239 9.337 9.219 9.318 2,062,868 +0.19(+2.05%)
Dec 03, 2024 8.984 9.161 8.944 9.131 1,929,723 +0.20(+2.20%)
Dec 02, 2024 8.934 8.944 8.866 8.934 1,078,889 +0.00(+0.00%)
Nov 29, 2024 8.964 8.984 8.905 8.934 1,223,414 +0.00(+0.00%)
Nov 27, 2024 8.944 8.944 8.875 8.934 883,698 +0.00(+0.00%)
Nov 26, 2024 8.993 8.993 8.875 8.934 714,694 -0.02(-0.22%)
Nov 25, 2024 8.944 9.013 8.905 8.954 897,267 +0.06(+0.66%)
Nov 22, 2024 8.797 8.915 8.738 8.895 880,114 +0.11(+1.23%)
Nov 21, 2024 8.836 8.875 8.767 8.787 1,106,297 -0.04(-0.45%)
Nov 20, 2024 8.866 8.871 8.797 8.826 902,767 -0.07(-0.77%)
Nov 19, 2024 8.807 8.915 8.743 8.895 1,139,381 +0.07(+0.78%)
Nov 18, 2024 8.944 8.953 8.797 8.826 2,134,203 -0.15(-1.64%)
Nov 15, 2024 9.082 9.082 8.934 8.974 1,261,216 -0.14(-1.51%)
Nov 14, 2024 9.210 9.224 8.787 9.111 3,665,474 -0.14(-1.49%)
Nov 13, 2024 9.239 9.298 9.170 9.249 1,073,628 +0.04(+0.43%)
Nov 12, 2024 9.377 9.377 9.141 9.210 1,846,800 -0.32(-3.40%)
Nov 11, 2024 9.554 9.563 9.475 9.534 1,827,339 +0.00(+0.00%)
Nov 08, 2024 9.622 9.622 9.524 9.534 1,441,218 -0.05(-0.51%)
Nov 07, 2024 9.485 9.632 9.475 9.583 1,021,542 +0.11(+1.14%)
Nov 06, 2024 9.613 9.613 9.347 9.475 1,904,080 -0.05(-0.52%)
Nov 05, 2024 9.455 9.534 9.387 9.524 553,058 +0.07(+0.73%)
Nov 04, 2024 9.573 9.573 9.426 9.455 1,170,031 -0.07(-0.72%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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.