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 )

10.12 -0.05 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 29, 2021 8.176 8.205 8.176 8.182 224,592 +0.01(+0.07%)
Oct 28, 2021 8.176 8.182 8.164 8.176 481,184 +0.01(+0.07%)
Oct 27, 2021 8.176 8.204 8.164 8.170 193,638 +0.01(+0.16%)
Oct 26, 2021 8.176 8.147 8.157 388,155 -0.01(-0.16%)
Oct 25, 2021 8.187 8.202 8.158 8.170 190,584 -0.01(-0.07%)
Oct 22, 2021 8.176 8.199 8.152 8.176 280,472 +0.00(+0.00%)
Oct 21, 2021 8.129 8.187 8.164 8.176 531,710 +0.01(+0.14%)
Oct 20, 2021 8.147 8.176 8.100 8.164 286,193 -0.01(-0.14%)
Oct 19, 2021 8.182 8.182 8.152 8.176 252,359 +0.01(+0.07%)
Oct 18, 2021 8.193 8.234 8.129 8.170 224,011 -0.01(-0.14%)
Oct 15, 2021 8.176 8.187 8.149 8.182 159,043 +0.03(+0.43%)
Oct 14, 2021 8.176 8.199 8.123 8.147 247,599 -0.01(-0.14%)
Oct 13, 2021 8.170 8.170 8.135 8.158 110,133 -0.01(-0.14%)
Oct 12, 2021 8.170 8.181 8.141 8.170 119,263 -0.01(-0.07%)
Oct 11, 2021 8.152 8.251 7.995 8.176 278,271 -0.03(-0.43%)
Oct 08, 2021 8.118 8.228 8.100 8.211 198,954 +0.05(+0.57%)
Oct 07, 2021 8.078 8.170 8.072 8.164 405,478 +0.09(+1.14%)
Oct 06, 2021 8.072 8.095 8.031 8.072 281,299 -0.02(-0.21%)
Oct 05, 2021 8.008 8.124 7.974 8.089 242,429 +0.12(+1.52%)
Oct 04, 2021 7.968 8.060 7.910 7.968 456,137 +0.06(+0.80%)
Oct 01, 2021 7.870 7.945 7.841 7.904 478,161 +0.05(+0.59%)
Sep 30, 2021 7.904 7.909 7.841 7.858 210,900 +0.02(+0.22%)
Sep 29, 2021 7.847 7.893 7.778 7.841 180,308 +0.05(+0.67%)
Sep 28, 2021 7.864 7.867 7.743 7.789 405,516 -0.07(-0.88%)
Sep 27, 2021 7.933 7.933 7.847 7.858 413,145 -0.05(-0.66%)
Sep 24, 2021 7.910 7.928 7.876 7.910 169,877 +0.00(+0.00%)
Sep 23, 2021 7.910 7.933 7.881 7.910 184,233 +0.01(+0.15%)
Sep 22, 2021 7.806 7.945 7.806 7.899 207,959 +0.10(+1.33%)
Sep 21, 2021 7.835 7.835 7.755 7.795 164,483 -0.01(-0.07%)
Sep 20, 2021 7.835 7.835 7.674 7.801 407,200 -0.12(-1.53%)
Sep 17, 2021 7.899 7.928 7.801 7.922 135,028 +0.06(+0.73%)
Sep 16, 2021 7.939 7.952 7.818 7.864 181,952 -0.07(-0.94%)
Sep 15, 2021 7.922 7.948 7.847 7.939 235,733 +0.01(+0.07%)
Sep 14, 2021 8.020 8.037 7.916 7.933 159,799 -0.08(-0.94%)
Sep 13, 2021 8.066 8.074 7.939 8.008 512,418 -0.09(-1.07%)
Sep 10, 2021 8.135 8.135 8.043 8.095 325,617 -0.08(-0.92%)
Sep 09, 2021 8.164 8.181 8.083 8.170 585,683 +0.09(+1.07%)
Sep 08, 2021 8.072 8.129 8.026 8.083 1,270,370 +0.07(+0.86%)
Sep 07, 2021 7.963 8.015 7.963 8.015 444,671 +0.06(+0.72%)
Sep 03, 2021 7.940 7.980 7.934 7.957 219,365 -0.01(-0.07%)
Sep 02, 2021 7.969 7.992 7.906 7.963 187,465 +0.00(+0.00%)
Sep 01, 2021 7.940 7.974 7.900 7.963 285,220 +0.03(+0.36%)
Aug 31, 2021 7.963 7.964 7.883 7.934 196,809 +0.01(+0.07%)
Aug 30, 2021 8.009 8.026 7.917 7.929 215,148 -0.02(-0.29%)
Aug 27, 2021 7.980 7.980 7.866 7.952 182,483 +0.04(+0.51%)
Aug 26, 2021 7.980 7.992 7.860 7.911 188,694 -0.03(-0.43%)
Aug 25, 2021 7.877 7.980 7.791 7.946 218,265 +0.11(+1.39%)
Aug 24, 2021 7.831 7.871 7.733 7.837 329,710 +0.01(+0.15%)
Aug 23, 2021 7.997 8.043 7.814 7.826 360,084 -0.15(-1.87%)
Aug 20, 2021 7.923 8.164 7.866 7.974 271,013 +0.09(+1.16%)
Aug 19, 2021 7.974 8.015 7.854 7.883 292,587 -0.10(-1.29%)
Aug 18, 2021 8.015 8.078 7.969 7.986 151,557 +0.00(+0.00%)
Aug 17, 2021 8.181 8.181 7.963 7.986 335,966 -0.11(-1.41%)
Aug 16, 2021 8.209 8.215 8.020 8.101 235,826 -0.09(-1.05%)
Aug 13, 2021 8.267 8.267 8.118 8.186 484,561 -0.06(-0.76%)
Aug 12, 2021 8.078 8.249 8.066 8.249 483,826 +0.23(+2.86%)
Aug 11, 2021 7.992 8.043 7.934 8.020 612,291 +0.28(+3.63%)
Aug 10, 2021 7.677 7.757 7.677 7.740 152,554 +0.05(+0.67%)
Aug 09, 2021 7.677 7.747 7.668 7.688 304,189 +0.02(+0.30%)
Aug 06, 2021 7.688 7.711 7.631 7.665 129,756 -0.03(-0.37%)
Aug 05, 2021 7.705 7.731 7.591 7.694 240,877 +0.02(+0.22%)
Aug 04, 2021 7.677 7.677 7.648 7.677 240,469 +0.00(+0.00%)
Aug 03, 2021 7.529 7.688 7.512 7.677 399,318 +0.19(+2.51%)
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.