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 )

10.02 +0.03 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 31, 2022 7.694 7.715 7.616 7.708 383,654 +0.07(+0.93%)
Oct 28, 2022 7.687 7.702 7.587 7.637 471,265 +0.02(+0.28%)
Oct 27, 2022 7.587 7.637 7.566 7.616 307,703 +0.10(+1.32%)
Oct 26, 2022 7.432 7.545 7.414 7.517 430,707 +0.13(+1.82%)
Oct 25, 2022 7.368 7.431 7.318 7.382 733,630 +0.05(+0.68%)
Oct 24, 2022 7.226 7.354 7.226 7.332 332,590 +0.08(+1.07%)
Oct 21, 2022 7.311 7.347 7.198 7.254 412,288 -0.09(-1.25%)
Oct 20, 2022 7.318 7.382 7.311 7.347 204,791 +0.03(+0.39%)
Oct 19, 2022 7.332 7.403 7.233 7.318 544,844 -0.03(-0.39%)
Oct 18, 2022 7.332 7.395 7.269 7.347 594,487 +0.01(+0.19%)
Oct 17, 2022 7.424 7.439 7.311 7.332 609,050 -0.05(-0.67%)
Oct 14, 2022 7.403 7.428 7.339 7.382 190,078 -0.02(-0.29%)
Oct 13, 2022 7.396 7.460 7.311 7.403 489,891 -0.13(-1.79%)
Oct 12, 2022 7.424 7.552 7.393 7.538 245,131 +0.09(+1.14%)
Oct 11, 2022 7.439 7.623 7.424 7.453 365,280 -0.12(-1.59%)
Oct 10, 2022 7.743 7.750 7.481 7.573 564,442 -0.31(-3.95%)
Oct 07, 2022 7.977 8.083 7.864 7.885 380,988 -0.12(-1.50%)
Oct 06, 2022 7.916 8.046 7.868 8.005 718,114 +0.14(+1.83%)
Oct 05, 2022 7.875 7.889 7.636 7.862 1,304,095 -0.03(-0.35%)
Oct 04, 2022 7.916 7.936 7.868 7.889 917,587 +0.06(+0.79%)
Oct 03, 2022 7.745 7.882 7.601 7.827 685,132 +0.29(+3.91%)
Sep 30, 2022 7.375 7.582 7.280 7.533 717,755 +0.27(+3.77%)
Sep 29, 2022 7.834 7.834 7.122 7.259 1,286,686 -0.58(-7.34%)
Sep 28, 2022 7.704 7.875 7.649 7.834 438,934 +0.14(+1.78%)
Sep 27, 2022 7.519 7.725 7.480 7.697 617,640 +0.24(+3.21%)
Sep 26, 2022 7.416 7.526 7.396 7.458 615,139 -0.01(-0.09%)
Sep 23, 2022 7.553 7.622 7.327 7.464 1,383,799 -0.18(-2.42%)
Sep 22, 2022 7.848 7.882 7.588 7.649 806,671 -0.20(-2.53%)
Sep 21, 2022 7.841 7.889 7.745 7.848 198,221 +0.05(+0.70%)
Sep 20, 2022 7.725 7.841 7.677 7.793 274,657 +0.02(+0.26%)
Sep 19, 2022 7.704 7.827 7.678 7.773 363,819 +0.09(+1.16%)
Sep 16, 2022 7.807 7.841 7.656 7.684 539,049 -0.18(-2.26%)
Sep 15, 2022 7.848 7.918 7.800 7.862 1,001,955 +0.00(+0.00%)
Sep 14, 2022 7.848 7.930 7.807 7.862 319,604 +0.00(+0.00%)
Sep 13, 2022 7.951 7.992 7.855 7.862 372,376 -0.16(-2.05%)
Sep 12, 2022 8.040 8.108 7.978 8.026 288,736 -0.05(-0.59%)
Sep 09, 2022 8.053 8.088 7.951 8.074 428,763 +0.01(+0.08%)
Sep 08, 2022 7.966 8.081 7.945 8.067 479,529 +0.12(+1.53%)
Sep 07, 2022 7.878 7.952 7.837 7.945 449,975 +0.07(+0.86%)
Sep 06, 2022 7.715 7.884 7.695 7.878 1,099,337 +0.30(+3.93%)
Sep 02, 2022 7.715 7.753 7.580 7.580 635,432 -0.11(-1.41%)
Sep 01, 2022 7.715 7.742 7.587 7.688 440,784 -0.09(-1.22%)
Aug 31, 2022 7.837 7.837 7.681 7.783 387,256 -0.01(-0.17%)
Aug 30, 2022 7.850 7.857 7.749 7.796 307,734 +0.01(+0.17%)
Aug 29, 2022 7.783 7.810 7.715 7.783 380,923 -0.01(-0.17%)
Aug 26, 2022 7.878 7.884 7.684 7.796 482,796 -0.03(-0.35%)
Aug 25, 2022 7.830 7.830 7.783 7.823 482,592 +0.00(+0.00%)
Aug 24, 2022 7.959 7.959 7.783 7.823 435,589 -0.10(-1.28%)
Aug 23, 2022 7.972 7.972 7.918 7.925 294,828 +0.01(+0.17%)
Aug 22, 2022 7.986 8.020 7.898 7.911 733,091 -0.04(-0.51%)
Aug 19, 2022 7.966 7.976 7.884 7.952 298,686 -0.06(-0.76%)
Aug 18, 2022 8.033 8.040 7.986 8.013 266,940 -0.01(-0.17%)
Aug 17, 2022 8.087 8.108 8.006 8.026 360,801 -0.09(-1.08%)
Aug 16, 2022 7.959 8.182 7.919 8.114 793,911 +0.25(+3.18%)
Aug 15, 2022 7.661 7.864 7.627 7.864 563,404 +0.24(+3.11%)
Aug 12, 2022 7.600 7.634 7.539 7.627 451,275 +0.06(+0.81%)
Aug 11, 2022 7.573 7.614 7.546 7.566 619,712 -0.01(-0.09%)
Aug 10, 2022 7.614 7.634 7.492 7.573 604,780 +0.01(+0.18%)
Aug 09, 2022 7.593 7.613 7.506 7.559 554,677 +0.01(+0.18%)
Aug 08, 2022 7.646 7.653 7.533 7.546 480,886 -0.03(-0.35%)
Aug 05, 2022 7.686 7.686 7.486 7.573 679,194 -0.12(-1.56%)
Aug 04, 2022 7.753 7.753 7.613 7.693 474,976 -0.02(-0.26%)
Aug 03, 2022 7.713 7.740 7.680 7.713 1,084,692 +0.02(+0.26%)
Aug 02, 2022 7.733 7.747 7.566 7.693 702,036 -0.10(-1.29%)
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.