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: 4:10 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 (%)
Jul 29, 2022 7.666 7.738 7.620 7.699 839,059 +0.05(+0.69%)
Jul 28, 2022 7.581 7.686 7.535 7.646 502,913 +0.07(+0.87%)
Jul 27, 2022 7.613 7.627 7.541 7.581 414,111 +0.00(+0.00%)
Jul 26, 2022 7.633 7.633 7.541 7.581 532,138 -0.05(-0.69%)
Jul 25, 2022 7.633 7.653 7.567 7.633 510,962 -0.03(-0.43%)
Jul 22, 2022 7.692 7.758 7.640 7.666 378,821 -0.05(-0.60%)
Jul 21, 2022 7.778 7.778 7.683 7.712 504,755 +0.00(+0.00%)
Jul 20, 2022 7.765 7.783 7.698 7.712 529,208 +0.01(+0.17%)
Jul 19, 2022 7.752 7.771 7.640 7.699 734,689 -0.03(-0.43%)
Jul 18, 2022 7.877 7.929 7.706 7.732 857,966 -0.13(-1.67%)
Jul 15, 2022 7.916 7.942 7.831 7.864 239,996 +0.03(+0.34%)
Jul 14, 2022 7.817 7.877 7.725 7.837 115,525 -0.01(-0.08%)
Jul 13, 2022 7.824 7.962 7.817 7.844 181,461 +0.01(+0.17%)
Jul 12, 2022 7.929 8.127 7.831 7.831 267,064 -0.13(-1.65%)
Jul 11, 2022 7.995 8.146 7.910 7.962 241,251 -0.05(-0.58%)
Jul 08, 2022 7.975 8.028 7.837 8.008 295,497 +0.06(+0.75%)
Jul 07, 2022 7.871 8.112 7.871 7.949 814,015 +0.08(+0.99%)
Jul 06, 2022 7.734 7.904 7.695 7.871 472,887 +0.18(+2.28%)
Jul 05, 2022 7.741 7.754 7.650 7.695 302,085 -0.02(-0.25%)
Jul 01, 2022 7.734 7.780 7.669 7.715 327,612 +0.05(+0.68%)
Jun 30, 2022 7.546 7.734 7.487 7.663 296,559 +0.09(+1.20%)
Jun 29, 2022 7.663 7.669 7.559 7.572 181,727 -0.09(-1.19%)
Jun 28, 2022 7.806 7.865 7.637 7.663 374,086 -0.14(-1.83%)
Jun 27, 2022 7.760 7.891 7.689 7.806 230,857 +0.12(+1.52%)
Jun 24, 2022 7.630 7.767 7.627 7.689 320,421 +0.08(+1.03%)
Jun 23, 2022 7.565 7.617 7.481 7.611 206,685 +0.13(+1.74%)
Jun 22, 2022 7.377 7.526 7.299 7.481 282,507 +0.04(+0.52%)
Jun 21, 2022 7.507 7.643 7.403 7.442 697,611 -0.07(-0.87%)
Jun 17, 2022 7.409 7.598 7.403 7.507 260,863 +0.08(+1.14%)
Jun 16, 2022 7.578 7.578 7.403 7.422 686,725 -0.29(-3.79%)
Jun 15, 2022 7.689 7.799 7.611 7.715 404,284 +0.11(+1.45%)
Jun 14, 2022 7.643 7.793 7.585 7.604 413,018 +0.03(+0.34%)
Jun 13, 2022 7.806 7.865 7.526 7.578 833,093 -0.42(-5.21%)
Jun 10, 2022 8.001 8.053 7.832 7.995 338,857 -0.01(-0.16%)
Jun 09, 2022 8.333 8.333 8.001 8.008 488,901 -0.33(-3.90%)
Jun 08, 2022 8.436 8.436 8.307 8.333 297,472 -0.09(-1.07%)
Jun 07, 2022 8.326 8.474 8.223 8.423 478,879 +0.08(+0.93%)
Jun 06, 2022 8.269 8.349 8.178 8.346 589,931 +0.18(+2.21%)
Jun 03, 2022 8.140 8.185 8.140 8.166 370,955 -0.01(-0.08%)
Jun 02, 2022 8.159 8.191 8.114 8.172 623,429 +0.01(+0.16%)
Jun 01, 2022 8.172 8.204 8.153 8.159 450,456 -0.01(-0.08%)
May 31, 2022 8.211 8.249 8.159 8.166 401,995 +0.03(+0.32%)
May 27, 2022 8.166 8.185 8.075 8.140 348,531 -0.02(-0.24%)
May 26, 2022 8.166 8.269 8.133 8.159 327,772 -0.01(-0.16%)
May 25, 2022 8.037 8.172 8.011 8.172 224,910 +0.16(+2.01%)
May 24, 2022 7.863 8.024 7.856 8.011 241,121 +0.05(+0.57%)
May 23, 2022 8.011 8.018 7.850 7.966 254,845 +0.11(+1.39%)
May 20, 2022 7.979 8.005 7.799 7.857 239,393 -0.06(-0.81%)
May 19, 2022 7.741 7.960 7.741 7.921 295,772 +0.14(+1.82%)
May 18, 2022 7.979 8.030 7.754 7.779 390,883 -0.24(-2.97%)
May 17, 2022 8.005 8.133 7.908 8.018 413,475 +0.19(+2.47%)
May 16, 2022 7.612 8.018 7.612 7.825 596,329 +0.28(+3.67%)
May 13, 2022 7.387 7.644 7.387 7.548 499,742 +0.21(+2.80%)
May 12, 2022 7.779 7.786 7.078 7.342 2,087,694 -0.48(-6.17%)
May 11, 2022 7.915 8.043 7.818 7.825 425,538 -0.10(-1.22%)
May 10, 2022 8.217 8.230 7.850 7.921 781,778 -0.22(-2.69%)
May 09, 2022 8.312 8.312 8.114 8.140 606,550 -0.17(-1.99%)
May 06, 2022 8.286 8.394 8.242 8.305 425,446 +0.03(+0.38%)
May 05, 2022 8.318 8.324 8.258 8.273 370,829 -0.06(-0.76%)
May 04, 2022 8.343 8.362 8.318 8.337 643,710 -0.01(-0.08%)
May 03, 2022 8.369 8.382 8.337 8.343 413,694 +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.