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 )

10.25 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 9.227 9.460 9.187 9.372 747,843 +0.14(+1.57%)
May 05, 2023 9.211 9.227 9.163 9.227 283,096 +0.10(+1.05%)
May 04, 2023 9.091 9.181 9.059 9.131 247,843 -0.04(-0.44%)
May 03, 2023 9.155 9.219 9.083 9.171 316,198 +0.02(+0.26%)
May 02, 2023 9.107 9.171 8.987 9.147 435,326 +0.11(+1.24%)
May 01, 2023 9.147 9.219 9.035 9.035 374,381 -0.11(-1.23%)
Apr 28, 2023 9.131 9.187 9.091 9.147 307,120 +0.06(+0.71%)
Apr 27, 2023 9.003 9.115 8.963 9.083 261,176 +0.11(+1.25%)
Apr 26, 2023 9.003 9.027 8.947 8.971 201,224 +0.00(+0.00%)
Apr 25, 2023 9.059 9.107 8.963 8.971 367,860 -0.15(-1.67%)
Apr 24, 2023 9.099 9.155 9.081 9.123 151,432 +0.02(+0.18%)
Apr 21, 2023 9.107 9.123 9.011 9.107 187,654 +0.06(+0.71%)
Apr 20, 2023 9.059 9.091 9.019 9.043 150,606 -0.03(-0.35%)
Apr 19, 2023 8.971 9.075 8.931 9.075 276,923 +0.09(+0.98%)
Apr 18, 2023 9.003 9.035 8.947 8.987 239,901 +0.02(+0.27%)
Apr 17, 2023 8.979 9.002 8.915 8.963 265,772 +0.00(+0.00%)
Apr 14, 2023 9.075 9.075 8.907 8.963 338,443 -0.12(-1.33%)
Apr 13, 2023 9.011 9.123 8.987 9.083 253,138 +0.08(+0.89%)
Apr 12, 2023 9.059 9.099 8.915 9.003 447,936 +0.06(+0.63%)
Apr 11, 2023 8.963 8.987 8.893 8.947 250,695 +0.05(+0.54%)
Apr 10, 2023 8.834 8.939 8.810 8.899 256,210 +0.02(+0.18%)
Apr 06, 2023 8.899 8.923 8.826 8.882 310,879 -0.05(-0.54%)
Apr 05, 2023 8.931 8.962 8.852 8.931 461,836 +0.00(+0.00%)
Apr 04, 2023 8.994 9.002 8.875 8.931 413,944 -0.06(-0.70%)
Apr 03, 2023 8.859 9.033 8.848 8.994 452,445 +0.16(+1.79%)
Mar 31, 2023 8.867 8.867 8.725 8.836 468,399 -0.01(-0.09%)
Mar 30, 2023 8.828 8.844 8.772 8.844 210,736 +0.02(+0.27%)
Mar 29, 2023 8.780 8.821 8.750 8.820 235,494 +0.08(+0.91%)
Mar 28, 2023 8.725 8.741 8.646 8.741 200,730 +0.05(+0.55%)
Mar 27, 2023 8.677 8.733 8.590 8.693 204,528 +0.09(+1.01%)
Mar 24, 2023 8.543 8.606 8.424 8.606 271,736 +0.07(+0.83%)
Mar 23, 2023 8.551 8.606 8.424 8.535 560,660 -0.02(-0.19%)
Mar 22, 2023 8.314 8.567 8.314 8.551 389,011 +0.24(+2.85%)
Mar 21, 2023 8.282 8.361 8.238 8.314 263,207 +0.10(+1.25%)
Mar 20, 2023 8.045 8.333 8.045 8.211 478,281 +0.17(+2.17%)
Mar 17, 2023 8.211 8.250 7.997 8.037 383,243 -0.11(-1.36%)
Mar 16, 2023 8.100 8.306 8.068 8.148 502,364 -0.06(-0.77%)
Mar 15, 2023 8.329 8.351 7.971 8.211 742,559 -0.24(-2.81%)
Mar 14, 2023 8.282 8.519 8.275 8.448 420,582 +0.25(+2.99%)
Mar 13, 2023 8.353 8.436 8.171 8.203 924,376 -0.35(-4.07%)
Mar 10, 2023 8.749 8.859 8.322 8.551 831,274 -0.25(-2.88%)
Mar 09, 2023 8.921 9.093 8.796 8.804 914,338 -0.16(-1.74%)
Mar 08, 2023 8.820 9.015 8.802 8.960 663,967 +0.22(+2.50%)
Mar 07, 2023 9.062 9.062 8.554 8.742 1,218,025 -0.32(-3.53%)
Mar 06, 2023 9.140 9.140 8.874 9.062 624,293 -0.08(-0.85%)
Mar 03, 2023 9.085 9.171 9.023 9.140 609,115 +0.17(+1.92%)
Mar 02, 2023 8.874 8.984 8.788 8.968 337,985 +0.08(+0.88%)
Mar 01, 2023 8.820 8.942 8.804 8.890 604,086 +0.07(+0.80%)
Feb 28, 2023 8.781 8.835 8.734 8.820 433,739 +0.12(+1.35%)
Feb 27, 2023 8.788 8.843 8.640 8.702 659,369 -0.09(-0.98%)
Feb 24, 2023 8.663 8.788 8.628 8.788 364,320 +0.08(+0.90%)
Feb 23, 2023 8.632 8.749 8.593 8.710 810,924 +0.08(+0.90%)
Feb 22, 2023 8.507 8.632 8.453 8.632 685,239 +0.19(+2.22%)
Feb 21, 2023 8.515 8.523 8.421 8.445 382,054 -0.08(-0.92%)
Feb 17, 2023 8.484 8.546 8.430 8.523 236,922 +0.05(+0.55%)
Feb 16, 2023 8.499 8.578 8.445 8.476 400,388 -0.05(-0.55%)
Feb 15, 2023 8.445 8.538 8.414 8.523 328,397 +0.04(+0.46%)
Feb 14, 2023 8.515 8.531 8.413 8.484 415,556 +0.01(+0.09%)
Feb 13, 2023 8.476 8.512 8.425 8.476 393,435 +0.00(+0.00%)
Feb 10, 2023 8.593 8.593 8.406 8.476 392,564 -0.08(-0.91%)
Feb 09, 2023 8.499 8.589 8.461 8.554 379,546 +0.00(+0.00%)
Feb 08, 2023 8.640 8.640 8.413 8.554 508,954 -0.07(-0.82%)
Feb 07, 2023 8.624 8.640 8.495 8.624 477,811 +0.00(+0.00%)
Feb 06, 2023 8.578 8.648 8.555 8.624 796,688 +0.09(+1.08%)
Feb 03, 2023 8.470 8.640 8.447 8.532 598,266 +0.05(+0.64%)
Feb 02, 2023 8.370 8.520 8.351 8.478 889,151 +0.17(+2.04%)
Feb 01, 2023 8.331 8.385 8.308 8.308 750,933 -0.02(-0.28%)
Jan 31, 2023 8.347 8.389 8.317 8.331 542,100 +0.03(+0.37%)
Jan 30, 2023 8.270 8.331 8.240 8.300 468,724 +0.05(+0.56%)
Jan 27, 2023 8.200 8.254 8.162 8.254 433,345 +0.08(+1.04%)
Jan 26, 2023 8.169 8.173 8.108 8.169 329,922 +0.05(+0.67%)
Jan 25, 2023 8.146 8.169 8.108 8.115 640,344 -0.07(-0.85%)
Jan 24, 2023 8.131 8.316 8.078 8.185 618,262 +0.08(+0.95%)
Jan 23, 2023 8.131 8.160 8.092 8.108 400,104 +0.00(+0.00%)
Jan 20, 2023 8.100 8.143 8.084 8.108 419,471 +0.00(+0.00%)
Jan 19, 2023 8.216 8.246 8.100 8.108 424,522 -0.12(-1.41%)
Jan 18, 2023 8.324 8.324 8.216 8.223 267,931 -0.02(-0.19%)
Jan 17, 2023 8.200 8.254 8.177 8.239 403,248 +0.06(+0.75%)
Jan 13, 2023 8.185 8.208 8.131 8.177 402,957 -0.01(-0.09%)
Jan 12, 2023 8.331 8.370 8.154 8.185 645,359 -0.08(-1.03%)
Jan 11, 2023 8.231 8.354 8.216 8.270 386,097 +0.11(+1.32%)
Jan 10, 2023 8.138 8.192 8.061 8.162 459,447 +0.06(+0.76%)
Jan 09, 2023 7.932 8.176 7.917 8.100 766,586 +0.24(+3.10%)
Jan 06, 2023 7.803 7.878 7.765 7.856 415,573 +0.05(+0.68%)
Jan 05, 2023 7.811 7.841 7.796 7.803 477,137 +0.00(+0.00%)
Jan 04, 2023 7.902 7.902 7.780 7.803 389,473 +0.00(+0.00%)
Jan 03, 2023 7.780 7.826 7.772 7.803 374,298 +0.10(+1.28%)
Dec 30, 2022 7.788 7.788 7.658 7.704 523,806 -0.08(-1.08%)
Dec 29, 2022 7.712 7.803 7.685 7.788 509,318 +0.11(+1.49%)
Dec 28, 2022 7.727 7.793 7.605 7.674 389,674 -0.01(-0.10%)
Dec 27, 2022 8.008 8.017 7.582 7.681 1,189,713 -0.31(-3.90%)
Dec 23, 2022 7.993 8.020 7.950 7.993 259,403 +0.00(+0.00%)
Dec 22, 2022 8.001 8.076 7.910 7.993 578,037 +0.05(+0.67%)
Dec 21, 2022 8.122 8.122 7.925 7.940 1,107,692 -0.12(-1.53%)
Dec 20, 2022 8.085 8.114 8.027 8.063 781,073 -0.01(-0.18%)
Dec 19, 2022 8.042 8.096 8.000 8.078 651,415 +0.09(+1.09%)
Dec 16, 2022 8.078 8.082 7.954 7.991 685,644 -0.05(-0.63%)
Dec 15, 2022 8.071 8.086 8.027 8.042 388,168 -0.04(-0.54%)
Dec 14, 2022 8.151 8.180 8.071 8.085 464,010 -0.02(-0.27%)
Dec 13, 2022 8.252 8.310 8.100 8.107 435,750 -0.07(-0.80%)
Dec 12, 2022 8.158 8.296 8.071 8.172 420,770 +0.05(+0.63%)
Dec 09, 2022 8.122 8.223 8.020 8.122 430,424 +0.01(+0.09%)
Dec 08, 2022 8.107 8.265 7.992 8.114 766,125 +0.09(+1.16%)
Dec 07, 2022 7.784 8.028 7.756 8.021 591,658 +0.24(+3.04%)
Dec 06, 2022 7.813 7.849 7.748 7.784 898,987 +0.05(+0.65%)
Dec 05, 2022 7.949 7.949 7.705 7.734 1,459,046 -0.18(-2.27%)
Dec 02, 2022 7.928 7.956 7.878 7.913 846,889 -0.04(-0.45%)
Dec 01, 2022 7.949 7.949 7.906 7.949 589,456 +0.08(+1.00%)
Nov 30, 2022 7.971 7.978 7.863 7.870 1,180,808 -0.09(-1.08%)
Nov 29, 2022 7.956 7.971 7.928 7.956 721,243 +0.01(+0.09%)
Nov 28, 2022 7.964 7.964 7.935 7.949 451,388 +0.00(+0.00%)
Nov 25, 2022 7.956 7.964 7.935 7.949 200,546 +0.01(+0.09%)
Nov 23, 2022 7.964 8.007 7.935 7.942 349,291 -0.01(-0.09%)
Nov 22, 2022 8.035 8.057 7.942 7.949 579,310 -0.06(-0.72%)
Nov 21, 2022 8.021 8.028 7.928 8.007 673,023 +0.05(+0.63%)
Nov 18, 2022 7.985 8.041 7.942 7.956 253,211 +0.02(+0.27%)
Nov 17, 2022 8.093 8.093 7.928 7.935 493,069 -0.17(-2.12%)
Nov 16, 2022 8.337 8.337 8.078 8.107 528,489 -0.17(-2.08%)
Nov 15, 2022 8.430 8.444 8.193 8.279 617,468 +0.04(+0.44%)
Nov 14, 2022 7.949 8.358 7.949 8.243 896,658 +0.39(+4.93%)
Nov 11, 2022 7.856 7.892 7.677 7.856 455,122 +0.02(+0.27%)
Nov 10, 2022 7.741 7.849 7.669 7.834 360,281 +0.32(+4.30%)
Nov 09, 2022 7.677 7.791 7.497 7.512 644,483 -0.39(-4.99%)
Nov 08, 2022 7.743 7.935 7.680 7.906 806,598 +0.22(+2.86%)
Nov 07, 2022 7.587 7.687 7.559 7.687 627,933 +0.16(+2.07%)
Nov 04, 2022 7.665 7.665 7.524 7.531 305,113 -0.01(-0.19%)
Nov 03, 2022 7.651 7.658 7.481 7.545 794,004 -0.11(-1.39%)
Nov 02, 2022 7.729 7.729 7.623 7.651 320,629 -0.01(-0.09%)
Nov 01, 2022 7.793 7.828 7.623 7.658 520,530 -0.05(-0.64%)
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%)
Aug 01, 2022 7.840 7.840 7.767 7.793 834,914 -0.03(-0.34%)
Jul 29, 2022 7.787 7.860 7.740 7.820 826,063 +0.05(+0.69%)
Jul 28, 2022 7.700 7.807 7.653 7.767 495,123 +0.07(+0.87%)
Jul 27, 2022 7.733 7.747 7.660 7.700 407,697 +0.00(+0.00%)
Jul 26, 2022 7.753 7.753 7.660 7.700 523,895 -0.05(-0.69%)
Jul 25, 2022 7.753 7.773 7.686 7.753 503,048 -0.03(-0.43%)
Jul 22, 2022 7.813 7.880 7.760 7.787 372,953 -0.05(-0.60%)
Jul 21, 2022 7.900 7.900 7.804 7.834 496,937 +0.00(+0.00%)
Jul 20, 2022 7.887 7.906 7.819 7.834 521,011 +0.01(+0.17%)
Jul 19, 2022 7.874 7.894 7.760 7.820 723,309 -0.03(-0.43%)
Jul 18, 2022 8.001 8.054 7.827 7.854 844,677 -0.13(-1.67%)
Jul 15, 2022 8.041 8.067 7.954 7.987 236,278 +0.03(+0.34%)
Jul 14, 2022 7.940 8.001 7.847 7.961 113,736 -0.01(-0.08%)
Jul 13, 2022 7.947 8.088 7.940 7.967 178,650 +0.01(+0.17%)
Jul 12, 2022 8.054 8.255 7.954 7.954 262,927 -0.13(-1.65%)
Jul 11, 2022 8.121 8.275 8.034 8.088 237,514 -0.05(-0.58%)
Jul 08, 2022 8.101 8.154 7.960 8.134 290,920 +0.06(+0.75%)
Jul 07, 2022 7.995 8.239 7.995 8.074 801,407 +0.08(+0.99%)
Jul 06, 2022 7.856 8.028 7.816 7.995 465,563 +0.18(+2.28%)
Jul 05, 2022 7.863 7.876 7.770 7.816 297,406 -0.02(-0.25%)
Jul 01, 2022 7.856 7.902 7.790 7.836 322,538 +0.05(+0.68%)
Jun 30, 2022 7.664 7.856 7.605 7.783 291,966 +0.09(+1.20%)
Jun 29, 2022 7.783 7.790 7.678 7.691 178,912 -0.09(-1.19%)
Jun 28, 2022 7.929 7.988 7.757 7.783 368,292 -0.15(-1.83%)
Jun 27, 2022 7.883 8.015 7.810 7.929 227,281 +0.12(+1.52%)
Jun 24, 2022 7.750 7.889 7.747 7.810 315,458 +0.08(+1.03%)
Jun 23, 2022 7.684 7.737 7.598 7.731 203,483 +0.13(+1.74%)
Jun 22, 2022 7.493 7.645 7.413 7.598 278,131 +0.04(+0.52%)
Jun 21, 2022 7.625 7.764 7.519 7.559 686,805 -0.07(-0.87%)
Jun 17, 2022 7.526 7.717 7.519 7.625 256,823 +0.09(+1.14%)
Jun 16, 2022 7.698 7.698 7.519 7.539 676,089 -0.30(-3.79%)
Jun 15, 2022 7.810 7.922 7.731 7.836 398,022 +0.11(+1.45%)
Jun 14, 2022 7.764 7.916 7.704 7.724 406,620 +0.03(+0.34%)
Jun 13, 2022 7.929 7.988 7.645 7.698 820,189 -0.42(-5.21%)
Jun 10, 2022 8.127 8.179 7.955 8.120 333,609 -0.01(-0.16%)
Jun 09, 2022 8.464 8.464 8.127 8.134 481,328 -0.33(-3.90%)
Jun 08, 2022 8.569 8.569 8.438 8.464 292,864 -0.09(-1.07%)
Jun 07, 2022 8.457 8.608 8.353 8.555 471,462 +0.08(+0.93%)
Jun 06, 2022 8.399 8.480 8.307 8.477 580,793 +0.18(+2.21%)
Jun 03, 2022 8.268 8.314 8.268 8.294 365,210 -0.01(-0.08%)
Jun 02, 2022 8.287 8.320 8.242 8.301 613,773 +0.01(+0.16%)
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.