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 )

10.28 +0.03 (+0.29%)
Streaming Delayed Price Updated: 1:28 PM EDT, May 7, 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 (%)
Nov 30, 2021 9.033 9.051 8.884 8.938 519,821 -0.09(-0.99%)
Nov 29, 2021 9.087 9.105 9.018 9.027 322,896 +0.03(+0.33%)
Nov 26, 2021 8.938 9.078 8.819 8.998 490,519 -0.09(-0.98%)
Nov 24, 2021 9.105 9.105 9.057 9.087 239,021 +0.00(+0.00%)
Nov 23, 2021 9.111 9.117 8.956 9.087 337,048 +0.02(+0.20%)
Nov 22, 2021 9.093 9.230 8.980 9.069 655,374 +0.06(+0.66%)
Nov 19, 2021 8.968 9.021 8.849 9.009 490,723 +0.06(+0.67%)
Nov 18, 2021 9.057 8.962 8.858 8.950 431,526 -0.11(-1.25%)
Nov 17, 2021 8.938 9.075 8.938 9.063 428,173 +0.15(+1.67%)
Nov 16, 2021 8.819 8.938 8.789 8.914 863,209 +0.23(+2.61%)
Nov 15, 2021 8.586 8.688 8.556 8.688 137,997 +0.14(+1.60%)
Nov 12, 2021 8.575 8.664 8.456 8.551 141,288 -0.01(-0.14%)
Nov 11, 2021 8.735 8.747 8.479 8.563 356,690 -0.14(-1.58%)
Nov 10, 2021 8.718 8.700 117,660 +0.02(+0.21%)
Nov 09, 2021 8.592 8.759 8.583 8.682 379,536 -0.11(-1.22%)
Nov 08, 2021 8.754 8.851 8.712 8.789 504,486 +0.04(+0.41%)
Nov 05, 2021 8.671 8.765 8.635 8.754 223,585 +0.12(+1.44%)
Nov 04, 2021 8.600 8.659 8.541 8.629 299,875 +0.01(+0.07%)
Nov 03, 2021 8.523 8.629 8.499 8.624 331,195 +0.11(+1.25%)
Nov 02, 2021 8.352 8.535 8.352 8.517 565,636 +0.21(+2.49%)
Nov 01, 2021 8.322 8.310 8.304 8.310 461,697 +0.00(+0.00%)
Oct 29, 2021 8.304 8.334 8.304 8.310 221,113 +0.01(+0.07%)
Oct 28, 2021 8.304 8.310 8.293 8.304 473,731 +0.01(+0.07%)
Oct 27, 2021 8.304 8.333 8.293 8.298 190,639 +0.01(+0.16%)
Oct 26, 2021 8.304 8.275 8.285 382,143 -0.01(-0.16%)
Oct 25, 2021 8.316 8.331 8.287 8.298 187,633 -0.01(-0.07%)
Oct 22, 2021 8.304 8.328 8.281 8.304 276,128 +0.00(+0.00%)
Oct 21, 2021 8.257 8.316 8.293 8.304 523,474 +0.01(+0.14%)
Oct 20, 2021 8.275 8.304 8.228 8.293 281,760 -0.01(-0.14%)
Oct 19, 2021 8.310 8.310 8.281 8.304 248,451 +0.01(+0.07%)
Oct 18, 2021 8.322 8.363 8.257 8.298 220,541 -0.01(-0.14%)
Oct 15, 2021 8.304 8.316 8.278 8.310 156,580 +0.04(+0.43%)
Oct 14, 2021 8.304 8.328 8.251 8.275 243,764 -0.01(-0.14%)
Oct 13, 2021 8.298 8.298 8.263 8.287 108,427 -0.01(-0.14%)
Oct 12, 2021 8.298 8.310 8.269 8.298 117,416 -0.01(-0.07%)
Oct 11, 2021 8.281 8.381 8.121 8.304 273,961 -0.04(-0.43%)
Oct 08, 2021 8.245 8.358 8.228 8.340 195,872 +0.05(+0.57%)
Oct 07, 2021 8.205 8.298 8.199 8.293 399,197 +0.09(+1.14%)
Oct 06, 2021 8.199 8.222 8.158 8.199 276,942 -0.02(-0.21%)
Oct 05, 2021 8.134 8.252 8.099 8.216 238,674 +0.12(+1.52%)
Oct 04, 2021 8.093 8.187 8.035 8.093 449,072 +0.06(+0.80%)
Oct 01, 2021 7.994 8.070 7.964 8.029 470,755 +0.05(+0.59%)
Sep 30, 2021 8.029 8.034 7.964 7.982 207,634 +0.02(+0.22%)
Sep 29, 2021 7.970 8.017 7.900 7.964 177,515 +0.05(+0.67%)
Sep 28, 2021 7.988 7.991 7.865 7.912 399,235 -0.07(-0.88%)
Sep 27, 2021 8.058 8.058 7.970 7.982 406,746 -0.05(-0.66%)
Sep 24, 2021 8.035 8.052 8.000 8.035 167,246 +0.00(+0.00%)
Sep 23, 2021 8.035 8.058 8.005 8.035 181,380 +0.01(+0.15%)
Sep 22, 2021 7.929 8.070 7.929 8.023 204,738 +0.11(+1.33%)
Sep 21, 2021 7.958 7.958 7.877 7.917 161,936 -0.01(-0.07%)
Sep 20, 2021 7.958 7.958 7.794 7.923 400,893 -0.12(-1.53%)
Sep 17, 2021 8.023 8.052 7.923 8.046 132,936 +0.06(+0.73%)
Sep 16, 2021 8.064 8.078 7.941 7.988 179,134 -0.08(-0.94%)
Sep 15, 2021 8.046 8.073 7.970 8.064 232,082 +0.01(+0.07%)
Sep 14, 2021 8.146 8.164 8.041 8.058 157,324 -0.08(-0.94%)
Sep 13, 2021 8.193 8.201 8.064 8.134 504,481 -0.09(-1.07%)
Sep 10, 2021 8.263 8.263 8.169 8.222 320,574 -0.08(-0.92%)
Sep 09, 2021 8.293 8.310 8.210 8.298 576,612 +0.09(+1.07%)
Sep 08, 2021 8.199 8.257 8.152 8.210 1,250,694 +0.07(+0.86%)
Sep 07, 2021 8.088 8.141 8.088 8.141 437,784 +0.06(+0.72%)
Sep 03, 2021 8.065 8.106 8.059 8.082 215,967 -0.01(-0.07%)
Sep 02, 2021 8.094 8.117 8.030 8.088 184,561 +0.00(+0.00%)
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.