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:

Eagle Point Credit Inc (NY: ECC )

10.12 -0.01 (-0.10%)
Streaming Delayed Price Updated: 2:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 8.760 8.792 476,082 +0.04(+0.44%)
Jan 28, 2022 8.748 8.779 8.690 8.754 523,875 +0.02(+0.22%)
Jan 27, 2022 8.811 8.831 8.703 8.735 449,760 -0.01(-0.15%)
Jan 26, 2022 8.811 8.843 8.677 8.748 470,922 -0.01(-0.07%)
Jan 25, 2022 8.658 8.862 8.601 8.754 785,357 +0.04(+0.44%)
Jan 24, 2022 8.805 8.805 8.189 8.716 1,664,967 -0.13(-1.44%)
Jan 21, 2022 8.958 8.965 8.811 8.843 805,125 -0.13(-1.42%)
Jan 20, 2022 9.022 9.028 8.952 8.971 405,076 -0.04(-0.43%)
Jan 19, 2022 9.041 9.067 9.003 9.009 299,365 -0.01(-0.14%)
Jan 18, 2022 9.003 9.041 8.971 9.022 717,938 +0.08(+0.86%)
Jan 14, 2022 8.945 0 +0.01(+0.14%)
Jan 13, 2022 9.041 9.041 8.914 8.933 432,269 -0.06(-0.71%)
Jan 12, 2022 9.131 9.169 8.977 8.997 713,382 -0.11(-1.26%)
Jan 11, 2022 9.111 9.246 9.073 9.111 769,031 +0.05(+0.56%)
Jan 10, 2022 9.003 9.137 8.984 9.060 846,312 +0.11(+1.28%)
Jan 07, 2022 8.857 9.040 8.844 8.945 455,189 +0.13(+1.44%)
Jan 06, 2022 8.812 8.831 8.781 8.819 244,635 +0.04(+0.51%)
Jan 05, 2022 8.831 8.863 8.756 8.775 505,999 -0.07(-0.79%)
Jan 04, 2022 8.857 8.886 8.831 8.844 500,957 +0.01(+0.07%)
Jan 03, 2022 8.876 8.895 8.806 8.838 1,240,503 -0.03(-0.29%)
Dec 31, 2021 8.882 8.882 8.844 8.863 340,349 +0.00(+0.00%)
Dec 30, 2021 8.907 8.907 8.844 8.863 309,718 -0.01(-0.14%)
Dec 29, 2021 8.895 8.895 8.850 8.876 450,984 +0.01(+0.11%)
Dec 28, 2021 8.876 8.907 8.838 8.866 419,046 -0.00(-0.04%)
Dec 27, 2021 8.876 8.920 8.831 8.869 812,921 +0.00(+0.00%)
Dec 23, 2021 8.819 8.895 8.819 8.869 598,344 +0.05(+0.57%)
Dec 22, 2021 8.737 8.863 8.635 8.819 461,270 +0.18(+2.13%)
Dec 21, 2021 8.947 8.986 8.635 8.635 1,041,223 -0.18(-2.08%)
Dec 20, 2021 8.672 8.849 8.672 8.818 750,905 +0.16(+1.83%)
Dec 17, 2021 8.666 8.709 8.568 8.660 466,813 +0.02(+0.21%)
Dec 16, 2021 8.776 8.877 8.599 8.641 383,284 -0.08(-0.91%)
Dec 15, 2021 9.008 9.071 8.586 8.721 820,819 -0.27(-3.06%)
Dec 14, 2021 9.167 9.167 8.965 8.996 401,193 -0.22(-2.39%)
Dec 13, 2021 9.411 9.425 9.197 9.215 306,373 -0.16(-1.76%)
Dec 10, 2021 9.252 9.405 9.240 9.380 315,703 -0.01(-0.06%)
Dec 09, 2021 9.392 9.417 9.356 9.386 369,165 +0.01(+0.06%)
Dec 08, 2021 9.289 9.392 9.289 9.380 274,585 +0.09(+0.98%)
Dec 07, 2021 9.192 9.332 9.186 9.289 310,199 +0.12(+1.32%)
Dec 06, 2021 9.162 9.205 9.102 9.168 376,087 +0.04(+0.47%)
Dec 03, 2021 9.180 9.211 9.077 9.126 453,892 -0.05(-0.59%)
Dec 02, 2021 9.089 9.215 9.077 9.180 333,714 +0.12(+1.34%)
Dec 01, 2021 9.168 9.186 9.059 9.059 410,972 -0.03(-0.33%)
Nov 30, 2021 9.186 9.204 9.035 9.089 511,158 -0.09(-0.99%)
Nov 29, 2021 9.241 9.259 9.171 9.180 317,515 +0.03(+0.33%)
Nov 26, 2021 9.089 9.232 8.968 9.150 482,344 -0.09(-0.98%)
Nov 24, 2021 9.259 9.259 9.211 9.241 235,038 +0.00(+0.00%)
Nov 23, 2021 9.265 9.271 9.108 9.241 331,431 +0.02(+0.20%)
Nov 22, 2021 9.247 9.386 9.132 9.223 644,453 +0.06(+0.66%)
Nov 19, 2021 9.120 9.174 8.999 9.162 482,546 +0.06(+0.67%)
Nov 18, 2021 9.211 9.114 9.008 9.102 424,334 -0.12(-1.25%)
Nov 17, 2021 9.089 9.229 9.089 9.217 421,037 +0.15(+1.67%)
Nov 16, 2021 8.968 9.089 8.938 9.065 848,825 +0.23(+2.61%)
Nov 15, 2021 8.732 8.835 8.701 8.835 135,697 +0.14(+1.60%)
Nov 12, 2021 8.720 8.811 8.599 8.696 138,933 -0.01(-0.14%)
Nov 11, 2021 8.883 8.896 8.623 8.708 350,746 -0.14(-1.58%)
Nov 10, 2021 8.865 8.847 115,699 +0.02(+0.21%)
Nov 09, 2021 8.738 8.908 8.729 8.829 373,211 -0.11(-1.22%)
Nov 08, 2021 8.902 9.001 8.860 8.938 496,079 +0.04(+0.41%)
Nov 05, 2021 8.818 8.914 8.782 8.902 219,859 +0.13(+1.44%)
Nov 04, 2021 8.746 8.806 8.686 8.776 294,878 +0.01(+0.07%)
Nov 03, 2021 8.667 8.776 8.643 8.770 325,676 +0.11(+1.25%)
Nov 02, 2021 8.493 8.679 8.493 8.661 556,210 +0.21(+2.49%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.