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 (+0.26%)
Streaming Delayed Price Updated: 12:33 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 (%)
May 31, 2023 8.371 8.371 8.224 8.224 756,034 -0.11(-1.27%)
May 30, 2023 8.379 8.419 8.298 8.330 628,863 -0.01(-0.10%)
May 26, 2023 8.371 8.387 8.281 8.338 492,755 +0.00(+0.00%)
May 25, 2023 8.501 8.509 8.306 8.338 525,706 -0.16(-1.91%)
May 24, 2023 8.680 8.692 8.493 8.501 447,375 -0.20(-2.33%)
May 23, 2023 8.793 8.842 8.663 8.704 474,598 -0.06(-0.65%)
May 22, 2023 8.826 8.875 8.745 8.761 784,378 -0.05(-0.55%)
May 19, 2023 8.964 8.972 8.810 8.810 488,809 -0.11(-1.19%)
May 18, 2023 8.988 8.997 8.892 8.915 476,338 -0.07(-0.81%)
May 17, 2023 9.045 9.053 8.988 8.988 427,760 -0.03(-0.36%)
May 16, 2023 9.175 9.196 8.988 9.021 838,357 -0.16(-1.77%)
May 15, 2023 9.224 9.281 9.159 9.183 531,434 -0.03(-0.35%)
May 12, 2023 9.208 9.273 9.118 9.216 256,516 +0.07(+0.80%)
May 11, 2023 9.183 9.240 9.135 9.143 353,934 -0.15(-1.57%)
May 10, 2023 9.346 9.346 9.232 9.289 285,186 +0.02(+0.26%)
May 09, 2023 9.377 9.441 9.241 9.265 539,515 -0.10(-1.03%)
May 08, 2023 9.217 9.449 9.177 9.361 748,726 +0.14(+1.57%)
May 05, 2023 9.201 9.217 9.152 9.217 283,430 +0.10(+1.05%)
May 04, 2023 9.080 9.170 9.048 9.120 248,135 -0.04(-0.44%)
May 03, 2023 9.144 9.209 9.072 9.161 316,572 +0.02(+0.26%)
May 02, 2023 9.096 9.161 8.976 9.136 435,840 +0.11(+1.24%)
May 01, 2023 9.136 9.209 9.024 9.024 374,823 -0.11(-1.23%)
Apr 28, 2023 9.120 9.177 9.080 9.136 307,483 +0.06(+0.71%)
Apr 27, 2023 8.992 9.104 8.952 9.072 261,485 +0.11(+1.25%)
Apr 26, 2023 8.992 9.016 8.936 8.960 201,462 +0.00(+0.00%)
Apr 25, 2023 9.048 9.096 8.952 8.960 368,294 -0.15(-1.67%)
Apr 24, 2023 9.088 9.144 9.070 9.112 151,611 +0.02(+0.18%)
Apr 21, 2023 9.096 9.112 9.000 9.096 187,875 +0.06(+0.71%)
Apr 20, 2023 9.048 9.080 9.008 9.032 150,783 -0.03(-0.35%)
Apr 19, 2023 8.960 9.064 8.920 9.064 277,250 +0.09(+0.98%)
Apr 18, 2023 8.992 9.024 8.936 8.976 240,184 +0.02(+0.27%)
Apr 17, 2023 8.968 8.991 8.904 8.952 266,085 +0.00(+0.00%)
Apr 14, 2023 9.064 9.064 8.896 8.952 338,843 -0.12(-1.33%)
Apr 13, 2023 9.000 9.112 8.976 9.072 253,437 +0.08(+0.89%)
Apr 12, 2023 9.048 9.088 8.904 8.992 448,465 +0.06(+0.63%)
Apr 11, 2023 8.952 8.976 8.882 8.936 250,991 +0.05(+0.54%)
Apr 10, 2023 8.824 8.928 8.800 8.888 256,512 +0.02(+0.18%)
Apr 06, 2023 8.888 8.912 8.816 8.872 311,246 -0.05(-0.54%)
Apr 05, 2023 8.920 8.952 8.841 8.920 462,382 +0.00(+0.00%)
Apr 04, 2023 8.983 8.991 8.865 8.920 414,432 -0.06(-0.70%)
Apr 03, 2023 8.849 9.023 8.837 8.983 452,979 +0.16(+1.79%)
Mar 31, 2023 8.857 8.857 8.715 8.825 468,952 -0.01(-0.09%)
Mar 30, 2023 8.817 8.833 8.762 8.833 210,985 +0.02(+0.27%)
Mar 29, 2023 8.770 8.810 8.739 8.809 235,772 +0.08(+0.90%)
Mar 28, 2023 8.715 8.730 8.636 8.730 200,967 +0.05(+0.55%)
Mar 27, 2023 8.667 8.723 8.580 8.683 204,769 +0.09(+1.01%)
Mar 24, 2023 8.533 8.596 8.414 8.596 272,057 +0.07(+0.83%)
Mar 23, 2023 8.541 8.596 8.414 8.525 561,321 -0.02(-0.18%)
Mar 22, 2023 8.304 8.557 8.304 8.541 389,471 +0.24(+2.85%)
Mar 21, 2023 8.272 8.351 8.228 8.304 263,517 +0.10(+1.25%)
Mar 20, 2023 8.035 8.324 8.035 8.201 478,846 +0.17(+2.17%)
Mar 17, 2023 8.201 8.241 7.988 8.027 383,695 -0.11(-1.36%)
Mar 16, 2023 8.090 8.296 8.059 8.138 502,957 -0.06(-0.77%)
Mar 15, 2023 8.320 8.341 7.962 8.201 743,436 -0.24(-2.81%)
Mar 14, 2023 8.272 8.509 8.266 8.438 421,079 +0.24(+2.99%)
Mar 13, 2023 8.343 8.426 8.162 8.193 925,467 -0.35(-4.07%)
Mar 10, 2023 8.738 8.849 8.312 8.541 832,255 -0.25(-2.88%)
Mar 09, 2023 8.911 9.082 8.778 8.794 915,417 -0.16(-1.74%)
Mar 08, 2023 8.809 9.004 8.791 8.950 664,751 +0.22(+2.50%)
Mar 07, 2023 9.051 9.051 8.544 8.731 1,219,463 -0.32(-3.53%)
Mar 06, 2023 9.129 9.129 8.864 9.051 625,030 -0.08(-0.85%)
Mar 03, 2023 9.075 9.160 9.012 9.129 609,834 +0.17(+1.92%)
Mar 02, 2023 8.864 8.973 8.778 8.958 338,384 +0.08(+0.88%)
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.