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 )

9.800 +0.020 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Jan 31, 2022 8.358 8.388 498,996 +0.04(+0.44%)
Jan 28, 2022 8.346 8.376 8.291 8.352 549,090 +0.02(+0.22%)
Jan 27, 2022 8.407 8.425 8.303 8.334 471,407 -0.01(-0.15%)
Jan 26, 2022 8.407 8.437 8.279 8.346 493,588 -0.01(-0.07%)
Jan 25, 2022 8.261 8.455 8.206 8.352 823,156 +0.04(+0.44%)
Jan 24, 2022 8.401 8.401 7.813 8.315 1,745,103 -0.12(-1.44%)
Jan 21, 2022 8.547 8.553 8.407 8.437 843,876 -0.12(-1.42%)
Jan 20, 2022 8.608 8.614 8.541 8.559 424,572 -0.04(-0.43%)
Jan 19, 2022 8.626 8.650 8.589 8.596 313,773 -0.01(-0.14%)
Jan 18, 2022 8.589 8.626 8.559 8.608 752,493 +0.07(+0.86%)
Jan 14, 2022 8.535 0 +0.01(+0.14%)
Jan 13, 2022 8.626 8.626 8.504 8.522 453,074 -0.06(-0.71%)
Jan 12, 2022 8.711 8.748 8.565 8.583 747,718 -0.11(-1.26%)
Jan 11, 2022 8.693 8.821 8.657 8.693 806,045 +0.05(+0.56%)
Jan 10, 2022 8.589 8.717 8.571 8.644 887,045 +0.11(+1.28%)
Jan 07, 2022 8.450 8.625 8.438 8.535 477,097 +0.12(+1.44%)
Jan 06, 2022 8.408 8.426 8.378 8.414 256,409 +0.04(+0.51%)
Jan 05, 2022 8.426 8.456 8.353 8.372 530,353 -0.07(-0.79%)
Jan 04, 2022 8.450 8.478 8.426 8.438 525,068 +0.01(+0.07%)
Jan 03, 2022 8.468 8.486 8.402 8.432 1,300,209 -0.02(-0.29%)
Dec 31, 2021 8.474 8.474 8.438 8.456 356,730 +0.00(+0.00%)
Dec 30, 2021 8.498 8.498 8.438 8.456 324,625 -0.01(-0.14%)
Dec 29, 2021 8.486 8.486 8.444 8.468 472,690 +0.01(+0.11%)
Dec 28, 2021 8.468 8.498 8.432 8.459 439,215 -0.00(-0.04%)
Dec 27, 2021 8.468 8.511 8.426 8.462 852,048 +0.00(+0.00%)
Dec 23, 2021 8.414 8.486 8.414 8.462 627,143 +0.05(+0.57%)
Dec 22, 2021 8.335 8.456 8.239 8.414 483,471 +0.18(+2.13%)
Dec 21, 2021 8.536 8.574 8.239 8.239 1,091,338 -0.17(-2.08%)
Dec 20, 2021 8.274 8.443 8.274 8.414 787,047 +0.15(+1.83%)
Dec 17, 2021 8.268 8.309 8.175 8.262 489,281 +0.02(+0.21%)
Dec 16, 2021 8.373 8.469 8.204 8.245 401,731 -0.08(-0.91%)
Dec 15, 2021 8.594 8.654 8.192 8.320 860,326 -0.26(-3.05%)
Dec 14, 2021 8.746 8.746 8.553 8.582 420,502 -0.21(-2.39%)
Dec 13, 2021 8.979 8.992 8.775 8.792 321,119 -0.16(-1.76%)
Dec 10, 2021 8.827 8.973 8.816 8.950 330,898 -0.01(-0.07%)
Dec 09, 2021 8.961 8.984 8.927 8.955 386,933 +0.01(+0.06%)
Dec 08, 2021 8.863 8.961 8.863 8.950 287,801 +0.09(+0.98%)
Dec 07, 2021 8.770 8.903 8.765 8.863 325,129 +0.12(+1.32%)
Dec 06, 2021 8.741 8.782 8.684 8.747 394,189 +0.04(+0.47%)
Dec 03, 2021 8.759 8.788 8.661 8.707 475,738 -0.05(-0.59%)
Dec 02, 2021 8.672 8.792 8.661 8.759 349,776 +0.12(+1.34%)
Dec 01, 2021 8.747 8.765 8.643 8.643 430,753 -0.03(-0.33%)
Nov 30, 2021 8.765 8.781 8.620 8.672 535,760 -0.09(-0.99%)
Nov 29, 2021 8.817 8.834 8.750 8.759 332,797 +0.03(+0.33%)
Nov 26, 2021 8.672 8.808 8.556 8.730 505,560 -0.09(-0.98%)
Nov 24, 2021 8.834 8.834 8.788 8.817 246,350 +0.00(+0.00%)
Nov 23, 2021 8.840 8.845 8.689 8.817 347,383 +0.02(+0.20%)
Nov 22, 2021 8.822 8.955 8.713 8.799 675,471 +0.06(+0.66%)
Nov 19, 2021 8.701 8.753 8.585 8.741 505,771 +0.06(+0.67%)
Nov 18, 2021 8.788 8.695 8.594 8.684 444,758 -0.11(-1.25%)
Nov 17, 2021 8.672 8.805 8.672 8.793 441,302 +0.14(+1.67%)
Nov 16, 2021 8.556 8.672 8.528 8.649 889,679 +0.22(+2.61%)
Nov 15, 2021 8.331 8.429 8.301 8.429 142,228 +0.13(+1.60%)
Nov 12, 2021 8.319 8.406 8.204 8.296 145,620 -0.01(-0.14%)
Nov 11, 2021 8.476 8.487 8.227 8.308 367,628 -0.13(-1.58%)
Nov 10, 2021 8.458 8.441 121,268 +0.02(+0.21%)
Nov 09, 2021 8.337 8.499 8.328 8.423 391,174 -0.10(-1.22%)
Nov 08, 2021 8.493 8.588 8.453 8.528 519,956 +0.03(+0.41%)
Nov 05, 2021 8.413 8.505 8.378 8.493 230,441 +0.12(+1.44%)
Nov 04, 2021 8.344 8.401 8.287 8.373 309,071 +0.01(+0.07%)
Nov 03, 2021 8.269 8.373 8.247 8.367 341,351 +0.10(+1.25%)
Nov 02, 2021 8.103 8.281 8.103 8.264 582,981 +0.20(+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.
 
 
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.