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 )

10.04 -0.02 (-0.15%)
Streaming Delayed Price Updated: 10:26 AM EDT, May 1, 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 9.044 9.061 8.895 8.949 519,208 -0.09(-0.99%)
Nov 29, 2021 9.098 9.116 9.029 9.038 322,515 +0.03(+0.33%)
Nov 26, 2021 8.949 9.089 8.829 9.008 489,940 -0.09(-0.98%)
Nov 24, 2021 9.116 9.116 9.068 9.098 238,739 +0.00(+0.00%)
Nov 23, 2021 9.122 9.127 8.966 9.098 336,651 +0.02(+0.20%)
Nov 22, 2021 9.104 9.241 8.990 9.080 654,602 +0.06(+0.66%)
Nov 19, 2021 8.978 9.032 8.859 9.020 490,145 +0.06(+0.67%)
Nov 18, 2021 9.068 8.972 8.868 8.960 431,017 -0.11(-1.25%)
Nov 17, 2021 8.949 9.086 8.949 9.074 427,668 +0.15(+1.67%)
Nov 16, 2021 8.829 8.949 8.799 8.925 862,192 +0.23(+2.61%)
Nov 15, 2021 8.597 8.698 8.566 8.698 137,834 +0.14(+1.60%)
Nov 12, 2021 8.585 8.674 8.466 8.561 141,121 -0.01(-0.14%)
Nov 11, 2021 8.746 8.758 8.489 8.573 356,270 -0.14(-1.58%)
Nov 10, 2021 8.728 8.710 117,521 +0.02(+0.21%)
Nov 09, 2021 8.603 8.770 8.594 8.692 379,088 -0.11(-1.22%)
Nov 08, 2021 8.764 8.862 8.722 8.799 503,892 +0.04(+0.41%)
Nov 05, 2021 8.681 8.776 8.646 8.764 223,321 +0.12(+1.44%)
Nov 04, 2021 8.610 8.669 8.551 8.640 299,522 +0.01(+0.07%)
Nov 03, 2021 8.533 8.640 8.509 8.634 330,805 +0.11(+1.25%)
Nov 02, 2021 8.362 8.545 8.362 8.527 564,969 +0.21(+2.49%)
Nov 01, 2021 8.332 8.320 8.314 8.320 461,153 +0.00(+0.00%)
Oct 29, 2021 8.314 8.343 8.314 8.320 220,853 +0.01(+0.07%)
Oct 28, 2021 8.314 8.320 8.302 8.314 473,173 +0.01(+0.07%)
Oct 27, 2021 8.314 8.343 8.302 8.308 190,414 +0.01(+0.16%)
Oct 26, 2021 8.314 8.285 8.295 381,693 -0.01(-0.16%)
Oct 25, 2021 8.326 8.341 8.296 8.308 187,411 -0.01(-0.07%)
Oct 22, 2021 8.314 8.338 8.290 8.314 275,803 +0.00(+0.00%)
Oct 21, 2021 8.267 8.326 8.302 8.314 522,857 +0.01(+0.14%)
Oct 20, 2021 8.285 8.314 8.237 8.302 281,428 -0.01(-0.14%)
Oct 19, 2021 8.320 8.320 8.290 8.314 248,158 +0.01(+0.07%)
Oct 18, 2021 8.332 8.373 8.267 8.308 220,281 -0.01(-0.14%)
Oct 15, 2021 8.314 8.326 8.287 8.320 156,395 +0.04(+0.43%)
Oct 14, 2021 8.314 8.338 8.261 8.285 243,477 -0.01(-0.14%)
Oct 13, 2021 8.308 8.308 8.273 8.296 108,299 -0.01(-0.14%)
Oct 12, 2021 8.308 8.320 8.279 8.308 117,278 -0.01(-0.07%)
Oct 11, 2021 8.290 8.391 8.131 8.314 273,638 -0.04(-0.43%)
Oct 08, 2021 8.255 8.367 8.237 8.350 195,641 +0.05(+0.57%)
Oct 07, 2021 8.214 8.308 8.208 8.302 398,727 +0.09(+1.14%)
Oct 06, 2021 8.208 8.232 8.167 8.208 276,616 -0.02(-0.21%)
Oct 05, 2021 8.144 8.261 8.109 8.226 238,392 +0.12(+1.52%)
Oct 04, 2021 8.103 8.197 8.044 8.103 448,543 +0.06(+0.80%)
Oct 01, 2021 8.003 8.079 7.974 8.038 470,200 +0.05(+0.59%)
Sep 30, 2021 8.038 8.043 7.974 7.991 207,389 +0.02(+0.22%)
Sep 29, 2021 7.980 8.027 7.909 7.974 177,305 +0.05(+0.67%)
Sep 28, 2021 7.997 8.000 7.874 7.921 398,764 -0.07(-0.88%)
Sep 27, 2021 8.068 8.068 7.980 7.991 406,267 -0.05(-0.66%)
Sep 24, 2021 8.044 8.062 8.009 8.044 167,049 +0.00(+0.00%)
Sep 23, 2021 8.044 8.068 8.015 8.044 181,166 +0.01(+0.15%)
Sep 22, 2021 7.939 8.079 7.939 8.032 204,497 +0.11(+1.33%)
Sep 21, 2021 7.968 7.968 7.886 7.927 161,745 -0.01(-0.07%)
Sep 20, 2021 7.968 7.968 7.804 7.933 400,421 -0.12(-1.53%)
Sep 17, 2021 8.032 8.062 7.933 8.056 132,780 +0.06(+0.73%)
Sep 16, 2021 8.073 8.087 7.950 7.997 178,923 -0.08(-0.94%)
Sep 15, 2021 8.056 8.083 7.980 8.073 231,809 +0.01(+0.07%)
Sep 14, 2021 8.156 8.173 8.050 8.068 157,138 -0.08(-0.94%)
Sep 13, 2021 8.203 8.211 8.073 8.144 503,886 -0.09(-1.07%)
Sep 10, 2021 8.273 8.273 8.179 8.232 320,196 -0.08(-0.92%)
Sep 09, 2021 8.302 8.320 8.220 8.308 575,932 +0.09(+1.07%)
Sep 08, 2021 8.209 8.267 8.162 8.220 1,249,219 +0.07(+0.86%)
Sep 07, 2021 8.098 8.150 8.098 8.150 437,267 +0.06(+0.72%)
Sep 03, 2021 8.075 8.115 8.069 8.092 215,713 -0.01(-0.07%)
Sep 02, 2021 8.104 8.127 8.040 8.098 184,344 +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.