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 )

9.950 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 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 (%)
Nov 30, 2022 7.961 7.969 7.854 7.861 1,182,202 -0.09(-1.08%)
Nov 29, 2022 7.947 7.961 7.918 7.947 722,095 +0.01(+0.09%)
Nov 28, 2022 7.954 7.954 7.926 7.940 451,921 +0.00(+0.00%)
Nov 25, 2022 7.947 7.954 7.926 7.940 200,783 +0.01(+0.09%)
Nov 23, 2022 7.954 7.997 7.926 7.933 349,703 -0.01(-0.09%)
Nov 22, 2022 8.026 8.047 7.933 7.940 579,994 -0.06(-0.72%)
Nov 21, 2022 8.012 8.019 7.918 7.997 673,818 +0.05(+0.63%)
Nov 18, 2022 7.976 8.031 7.933 7.947 253,510 +0.02(+0.27%)
Nov 17, 2022 8.083 8.083 7.918 7.926 493,651 -0.17(-2.12%)
Nov 16, 2022 8.327 8.327 8.069 8.098 529,113 -0.17(-2.08%)
Nov 15, 2022 8.420 8.434 8.184 8.270 618,197 +0.04(+0.44%)
Nov 14, 2022 7.940 8.348 7.940 8.234 897,716 +0.39(+4.93%)
Nov 11, 2022 7.847 7.883 7.668 7.847 455,659 +0.02(+0.27%)
Nov 10, 2022 7.732 7.840 7.660 7.825 360,707 +0.32(+4.30%)
Nov 09, 2022 7.668 7.782 7.489 7.503 645,244 -0.39(-4.99%)
Nov 08, 2022 7.734 7.925 7.670 7.897 807,551 +0.22(+2.86%)
Nov 07, 2022 7.578 7.678 7.550 7.678 628,675 +0.16(+2.07%)
Nov 04, 2022 7.656 7.656 7.515 7.522 305,473 -0.01(-0.19%)
Nov 03, 2022 7.642 7.649 7.472 7.536 794,942 -0.11(-1.39%)
Nov 02, 2022 7.720 7.720 7.614 7.642 321,007 -0.01(-0.09%)
Nov 01, 2022 7.784 7.819 7.614 7.649 521,145 -0.05(-0.64%)
Oct 31, 2022 7.685 7.706 7.607 7.699 384,107 +0.07(+0.93%)
Oct 28, 2022 7.678 7.693 7.578 7.628 471,821 +0.02(+0.28%)
Oct 27, 2022 7.578 7.628 7.557 7.607 308,067 +0.10(+1.32%)
Oct 26, 2022 7.423 7.536 7.405 7.508 431,215 +0.13(+1.82%)
Oct 25, 2022 7.359 7.422 7.310 7.373 734,496 +0.05(+0.68%)
Oct 24, 2022 7.218 7.345 7.218 7.324 332,983 +0.08(+1.07%)
Oct 21, 2022 7.303 7.338 7.189 7.246 412,774 -0.09(-1.25%)
Oct 20, 2022 7.310 7.373 7.303 7.338 205,032 +0.03(+0.39%)
Oct 19, 2022 7.324 7.395 7.225 7.310 545,488 -0.03(-0.39%)
Oct 18, 2022 7.324 7.386 7.260 7.338 595,189 +0.01(+0.19%)
Oct 17, 2022 7.416 7.430 7.303 7.324 609,769 -0.05(-0.67%)
Oct 14, 2022 7.395 7.419 7.331 7.373 190,302 -0.02(-0.29%)
Oct 13, 2022 7.387 7.451 7.303 7.395 490,470 -0.13(-1.79%)
Oct 12, 2022 7.416 7.543 7.384 7.529 245,421 +0.08(+1.14%)
Oct 11, 2022 7.430 7.614 7.416 7.444 365,712 -0.12(-1.59%)
Oct 10, 2022 7.734 7.741 7.472 7.564 565,109 -0.31(-3.95%)
Oct 07, 2022 7.968 8.074 7.854 7.876 381,438 -0.12(-1.50%)
Oct 06, 2022 7.907 8.037 7.859 7.996 718,961 +0.14(+1.83%)
Oct 05, 2022 7.866 7.880 7.627 7.852 1,305,634 -0.03(-0.35%)
Oct 04, 2022 7.907 7.927 7.859 7.880 918,670 +0.06(+0.79%)
Oct 03, 2022 7.736 7.873 7.592 7.818 685,941 +0.29(+3.91%)
Sep 30, 2022 7.367 7.573 7.271 7.524 718,602 +0.27(+3.77%)
Sep 29, 2022 7.825 7.825 7.114 7.250 1,288,204 -0.57(-7.34%)
Sep 28, 2022 7.695 7.866 7.640 7.825 439,452 +0.14(+1.78%)
Sep 27, 2022 7.510 7.716 7.471 7.688 618,370 +0.24(+3.21%)
Sep 26, 2022 7.408 7.517 7.387 7.449 615,865 -0.01(-0.09%)
Sep 23, 2022 7.545 7.613 7.319 7.456 1,385,432 -0.18(-2.42%)
Sep 22, 2022 7.839 7.873 7.579 7.640 807,624 -0.20(-2.53%)
Sep 21, 2022 7.832 7.880 7.736 7.839 198,455 +0.05(+0.70%)
Sep 20, 2022 7.716 7.832 7.668 7.784 274,981 +0.02(+0.26%)
Sep 19, 2022 7.695 7.818 7.669 7.763 364,249 +0.09(+1.16%)
Sep 16, 2022 7.798 7.832 7.647 7.675 539,686 -0.18(-2.26%)
Sep 15, 2022 7.839 7.908 7.791 7.852 1,003,138 +0.00(+0.00%)
Sep 14, 2022 7.839 7.921 7.798 7.852 319,981 +0.00(+0.00%)
Sep 13, 2022 7.941 7.982 7.846 7.852 372,816 -0.16(-2.05%)
Sep 12, 2022 8.030 8.099 7.969 8.017 289,076 -0.05(-0.59%)
Sep 09, 2022 8.044 8.078 7.941 8.064 429,269 +0.01(+0.08%)
Sep 08, 2022 7.956 8.071 7.936 8.058 480,095 +0.12(+1.53%)
Sep 07, 2022 7.868 7.943 7.828 7.936 450,506 +0.07(+0.86%)
Sep 06, 2022 7.706 7.875 7.686 7.868 1,100,635 +0.30(+3.93%)
Sep 02, 2022 7.706 7.744 7.571 7.571 636,182 -0.11(-1.41%)
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.