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 )

10.11 +0.05 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
Sep 01, 2021 8.065 8.100 8.024 8.088 280,803 +0.03(+0.36%)
Aug 31, 2021 8.088 8.090 8.007 8.059 193,761 +0.01(+0.07%)
Aug 30, 2021 8.135 8.152 8.042 8.053 211,815 -0.02(-0.29%)
Aug 27, 2021 8.106 8.106 7.989 8.077 179,657 +0.04(+0.51%)
Aug 26, 2021 8.106 8.117 7.984 8.036 185,771 -0.03(-0.43%)
Aug 25, 2021 8.001 8.106 7.914 8.071 214,885 +0.11(+1.39%)
Aug 24, 2021 7.954 7.995 7.855 7.960 324,603 +0.01(+0.15%)
Aug 23, 2021 8.123 8.170 7.937 7.949 354,507 -0.15(-1.87%)
Aug 20, 2021 8.048 8.292 7.989 8.100 266,815 +0.09(+1.16%)
Aug 19, 2021 8.100 8.141 7.978 8.007 288,055 -0.10(-1.29%)
Aug 18, 2021 8.141 8.205 8.094 8.112 149,209 +0.00(+0.00%)
Aug 17, 2021 8.309 8.309 8.088 8.112 330,762 -0.12(-1.41%)
Aug 16, 2021 8.339 8.344 8.146 8.228 232,173 -0.09(-1.05%)
Aug 13, 2021 8.397 8.397 8.245 8.315 477,055 -0.06(-0.76%)
Aug 12, 2021 8.205 8.379 8.193 8.379 476,332 +0.23(+2.86%)
Aug 11, 2021 8.117 8.170 8.059 8.146 602,807 +0.29(+3.63%)
Aug 10, 2021 7.797 7.879 7.797 7.861 150,191 +0.05(+0.67%)
Aug 09, 2021 7.797 7.869 7.789 7.809 299,478 +0.02(+0.30%)
Aug 06, 2021 7.809 7.832 7.751 7.786 127,746 -0.03(-0.37%)
Aug 05, 2021 7.826 7.852 7.711 7.815 237,146 +0.02(+0.22%)
Aug 04, 2021 7.797 7.797 7.769 7.797 236,744 +0.00(+0.00%)
Aug 03, 2021 7.647 7.809 7.630 7.797 393,133 +0.19(+2.51%)
Aug 02, 2021 7.670 7.803 7.607 7.607 427,017 -0.08(-0.98%)
Jul 30, 2021 7.676 7.682 7.636 7.682 169,823 +0.01(+0.08%)
Jul 29, 2021 7.590 7.688 7.578 7.676 130,901 +0.08(+1.06%)
Jul 28, 2021 7.520 7.595 7.509 7.595 102,756 +0.07(+0.92%)
Jul 27, 2021 7.647 7.653 7.503 7.526 163,637 -0.12(-1.51%)
Jul 26, 2021 7.653 7.705 7.607 7.641 132,791 +0.02(+0.23%)
Jul 23, 2021 7.670 7.693 7.595 7.624 156,009 -0.04(-0.53%)
Jul 22, 2021 7.670 7.699 7.604 7.665 101,264 +0.05(+0.68%)
Jul 21, 2021 7.462 7.637 7.405 7.613 136,384 +0.15(+2.01%)
Jul 20, 2021 7.376 7.496 7.376 7.462 154,353 +0.11(+1.49%)
Jul 19, 2021 7.509 7.532 7.260 7.353 379,839 -0.21(-2.75%)
Jul 16, 2021 7.584 7.644 7.514 7.561 144,957 +0.02(+0.31%)
Jul 15, 2021 7.566 7.584 7.509 7.538 187,744 -0.02(-0.23%)
Jul 14, 2021 7.578 7.607 7.538 7.555 110,500 -0.01(-0.08%)
Jul 13, 2021 7.653 7.693 7.552 7.561 368,042 -0.14(-1.87%)
Jul 12, 2021 7.618 7.732 7.592 7.705 236,346 +0.13(+1.74%)
Jul 09, 2021 7.653 7.698 7.520 7.573 313,621 -0.02(-0.29%)
Jul 08, 2021 7.595 7.618 7.463 7.595 423,537 -0.09(-1.19%)
Jul 07, 2021 7.779 7.796 7.607 7.687 417,259 -0.07(-0.96%)
Jul 06, 2021 7.796 7.796 7.744 7.762 544,384 -0.01(-0.07%)
Jul 02, 2021 7.796 7.802 7.744 7.767 204,417 +0.01(+0.07%)
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.