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 -0.010 (-0.10%)
Official Closing 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 (%)
May 31, 2022 8.340 8.379 8.287 8.294 395,769 +0.03(+0.32%)
May 27, 2022 8.294 8.314 8.203 8.268 343,133 -0.02(-0.24%)
May 26, 2022 8.294 8.399 8.261 8.287 322,695 -0.01(-0.16%)
May 25, 2022 8.163 8.301 8.137 8.301 221,426 +0.16(+2.01%)
May 24, 2022 7.987 8.150 7.979 8.137 237,386 +0.05(+0.57%)
May 23, 2022 8.137 8.144 7.974 8.091 250,898 +0.11(+1.39%)
May 20, 2022 8.104 8.131 7.921 7.980 235,685 -0.07(-0.81%)
May 19, 2022 7.863 8.085 7.863 8.046 291,191 +0.14(+1.82%)
May 18, 2022 8.104 8.156 7.876 7.902 384,829 -0.24(-2.97%)
May 17, 2022 8.131 8.261 8.033 8.144 407,071 +0.20(+2.47%)
May 16, 2022 7.732 8.144 7.732 7.948 587,093 +0.28(+3.67%)
May 13, 2022 7.503 7.765 7.503 7.667 492,002 +0.21(+2.80%)
May 12, 2022 7.902 7.908 7.189 7.457 2,055,358 -0.49(-6.17%)
May 11, 2022 8.039 8.170 7.941 7.948 418,947 -0.10(-1.22%)
May 10, 2022 8.346 8.359 7.974 8.046 769,669 -0.22(-2.69%)
May 09, 2022 8.442 8.442 8.242 8.268 597,156 -0.17(-1.99%)
May 06, 2022 8.417 8.526 8.371 8.436 418,856 +0.03(+0.38%)
May 05, 2022 8.449 8.455 8.387 8.404 365,086 -0.06(-0.76%)
May 04, 2022 8.475 8.494 8.449 8.468 633,740 -0.01(-0.08%)
May 03, 2022 8.501 8.514 8.468 8.475 407,286 +0.00(+0.00%)
May 02, 2022 8.455 8.494 8.410 8.475 732,693 +0.03(+0.31%)
Apr 29, 2022 8.358 8.468 8.345 8.449 244,399 +0.10(+1.24%)
Apr 28, 2022 8.468 8.477 8.281 8.345 490,491 -0.12(-1.38%)
Apr 27, 2022 8.358 8.481 8.339 8.462 269,483 +0.10(+1.16%)
Apr 26, 2022 8.371 8.436 8.320 8.365 282,169 -0.01(-0.08%)
Apr 25, 2022 8.423 8.430 8.281 8.371 332,869 -0.05(-0.61%)
Apr 22, 2022 8.404 8.449 8.378 8.423 328,222 +0.03(+0.31%)
Apr 21, 2022 8.501 8.501 8.391 8.397 217,575 -0.08(-0.99%)
Apr 20, 2022 8.449 8.507 8.449 8.481 317,503 +0.02(+0.23%)
Apr 19, 2022 8.462 8.533 8.442 8.462 514,411 -0.01(-0.08%)
Apr 18, 2022 8.404 8.481 8.397 8.468 450,141 +0.08(+0.92%)
Apr 14, 2022 8.307 8.397 8.300 8.391 434,390 +0.08(+1.01%)
Apr 13, 2022 8.358 8.397 8.268 8.307 617,459 -0.05(-0.62%)
Apr 12, 2022 8.300 8.404 8.274 8.358 449,328 +0.17(+2.05%)
Apr 11, 2022 8.430 8.434 8.145 8.190 666,015 -0.23(-2.69%)
Apr 08, 2022 8.397 8.449 8.358 8.417 402,008 +0.02(+0.23%)
Apr 07, 2022 8.416 8.474 8.289 8.397 522,028 -0.02(-0.23%)
Apr 06, 2022 8.480 8.493 8.205 8.416 1,324,673 -0.06(-0.75%)
Apr 05, 2022 8.525 8.538 8.474 8.480 929,921 -0.03(-0.30%)
Apr 04, 2022 8.442 8.538 8.442 8.506 719,162 +0.07(+0.83%)
Apr 01, 2022 8.404 8.448 8.397 8.436 421,097 +0.03(+0.30%)
Mar 31, 2022 8.429 8.442 8.391 8.410 516,656 -0.03(-0.30%)
Mar 30, 2022 8.391 8.455 8.372 8.436 435,621 +0.04(+0.53%)
Mar 29, 2022 8.352 8.429 8.320 8.391 640,853 +0.09(+1.08%)
Mar 28, 2022 8.404 8.417 8.103 8.301 1,823,168 -0.08(-0.92%)
Mar 25, 2022 8.448 8.455 8.250 8.378 962,236 -0.08(-0.98%)
Mar 24, 2022 8.487 8.490 8.448 8.461 275,431 -0.03(-0.30%)
Mar 23, 2022 8.480 8.487 8.442 8.487 326,756 +0.00(+0.00%)
Mar 22, 2022 8.512 8.538 8.474 8.487 411,240 -0.03(-0.30%)
Mar 21, 2022 8.589 8.615 8.499 8.512 455,565 -0.05(-0.60%)
Mar 18, 2022 8.595 8.595 8.538 8.563 334,048 -0.03(-0.37%)
Mar 17, 2022 8.608 8.631 8.570 8.595 296,373 -0.01(-0.15%)
Mar 16, 2022 8.602 8.634 8.487 8.608 610,776 +0.04(+0.52%)
Mar 15, 2022 8.468 8.711 8.436 8.563 374,943 +0.14(+1.67%)
Mar 14, 2022 8.826 8.826 8.372 8.423 969,241 -0.38(-4.29%)
Mar 11, 2022 8.858 8.877 8.794 8.800 306,017 -0.06(-0.65%)
Mar 10, 2022 8.819 8.922 8.794 8.858 295,965 -0.01(-0.07%)
Mar 09, 2022 8.807 8.864 8.750 8.864 481,374 +0.20(+2.34%)
Mar 08, 2022 8.667 8.850 8.648 8.661 724,256 +0.04(+0.44%)
Mar 07, 2022 8.889 8.889 8.617 8.623 720,873 -0.27(-3.00%)
Mar 04, 2022 8.864 8.896 8.839 8.889 222,045 -0.01(-0.07%)
Mar 03, 2022 8.915 8.927 8.851 8.896 377,765 +0.00(+0.00%)
Mar 02, 2022 8.902 8.920 8.839 8.896 415,631 +0.07(+0.79%)
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.