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 (+0.30%)
Official Closing Price Updated: 7:00 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 (%)
Jan 31, 2023 8.337 8.379 8.307 8.321 542,740 +0.03(+0.37%)
Jan 30, 2023 8.260 8.321 8.230 8.291 469,277 +0.05(+0.56%)
Jan 27, 2023 8.190 8.244 8.152 8.244 433,856 +0.08(+1.04%)
Jan 26, 2023 8.160 8.163 8.098 8.160 330,312 +0.05(+0.67%)
Jan 25, 2023 8.136 8.160 8.098 8.106 641,100 -0.07(-0.85%)
Jan 24, 2023 8.121 8.306 8.069 8.175 618,991 +0.08(+0.95%)
Jan 23, 2023 8.121 8.151 8.083 8.098 400,576 +0.00(+0.00%)
Jan 20, 2023 8.090 8.133 8.075 8.098 419,966 +0.00(+0.00%)
Jan 19, 2023 8.206 8.237 8.090 8.098 425,023 -0.12(-1.41%)
Jan 18, 2023 8.314 8.314 8.206 8.214 268,247 -0.02(-0.19%)
Jan 17, 2023 8.190 8.244 8.167 8.229 403,724 +0.06(+0.75%)
Jan 13, 2023 8.175 8.198 8.121 8.167 403,433 -0.01(-0.09%)
Jan 12, 2023 8.321 8.360 8.144 8.175 646,120 -0.08(-1.03%)
Jan 11, 2023 8.221 8.345 8.206 8.260 386,553 +0.11(+1.32%)
Jan 10, 2023 8.129 8.183 8.052 8.152 459,990 +0.06(+0.76%)
Jan 09, 2023 7.923 8.166 7.908 8.090 767,491 +0.24(+3.10%)
Jan 06, 2023 7.794 7.868 7.756 7.847 416,064 +0.05(+0.68%)
Jan 05, 2023 7.801 7.832 7.787 7.794 477,700 +0.00(+0.00%)
Jan 04, 2023 7.893 7.893 7.771 7.794 389,933 +0.00(+0.00%)
Jan 03, 2023 7.771 7.817 7.763 7.794 374,740 +0.10(+1.28%)
Dec 30, 2022 7.779 7.779 7.649 7.695 524,424 -0.08(-1.08%)
Dec 29, 2022 7.702 7.794 7.676 7.779 509,919 +0.11(+1.49%)
Dec 28, 2022 7.718 7.784 7.596 7.664 390,134 -0.01(-0.10%)
Dec 27, 2022 7.999 8.007 7.573 7.672 1,191,118 -0.31(-3.90%)
Dec 23, 2022 7.984 8.010 7.940 7.984 259,710 +0.00(+0.00%)
Dec 22, 2022 7.991 8.066 7.900 7.984 578,719 +0.05(+0.67%)
Dec 21, 2022 8.112 8.112 7.916 7.931 1,109,000 -0.12(-1.53%)
Dec 20, 2022 8.076 8.105 8.018 8.054 781,995 -0.01(-0.18%)
Dec 19, 2022 8.032 8.086 7.990 8.068 652,184 +0.09(+1.09%)
Dec 16, 2022 8.068 8.072 7.945 7.981 686,453 -0.05(-0.63%)
Dec 15, 2022 8.061 8.076 8.018 8.032 388,627 -0.04(-0.54%)
Dec 14, 2022 8.141 8.170 8.061 8.076 464,558 -0.02(-0.27%)
Dec 13, 2022 8.243 8.301 8.090 8.097 436,264 -0.07(-0.80%)
Dec 12, 2022 8.148 8.286 8.061 8.163 421,267 +0.05(+0.63%)
Dec 09, 2022 8.112 8.213 8.010 8.112 430,932 +0.01(+0.09%)
Dec 08, 2022 8.098 8.255 7.983 8.105 767,029 +0.09(+1.16%)
Dec 07, 2022 7.775 8.019 7.746 8.012 592,357 +0.24(+3.04%)
Dec 06, 2022 7.804 7.840 7.739 7.775 900,048 +0.05(+0.65%)
Dec 05, 2022 7.940 7.940 7.696 7.725 1,460,768 -0.18(-2.27%)
Dec 02, 2022 7.918 7.947 7.868 7.904 847,889 -0.04(-0.45%)
Dec 01, 2022 7.940 7.940 7.897 7.940 590,152 +0.08(+1.00%)
Nov 30, 2022 7.961 7.969 7.854 7.861 1,182,202 -0.09(-1.08%)
Nov 29, 2022 7.947 7.961 7.918 7.947 722,095 +0.01(+0.09%)
Nov 28, 2022 7.954 7.954 7.926 7.940 451,921 +0.00(+0.00%)
Nov 25, 2022 7.947 7.954 7.926 7.940 200,783 +0.01(+0.09%)
Nov 23, 2022 7.954 7.997 7.926 7.933 349,703 -0.01(-0.09%)
Nov 22, 2022 8.026 8.047 7.933 7.940 579,994 -0.06(-0.72%)
Nov 21, 2022 8.012 8.019 7.918 7.997 673,818 +0.05(+0.63%)
Nov 18, 2022 7.976 8.031 7.933 7.947 253,510 +0.02(+0.27%)
Nov 17, 2022 8.083 8.083 7.918 7.926 493,651 -0.17(-2.12%)
Nov 16, 2022 8.327 8.327 8.069 8.098 529,113 -0.17(-2.08%)
Nov 15, 2022 8.420 8.434 8.184 8.270 618,197 +0.04(+0.44%)
Nov 14, 2022 7.940 8.348 7.940 8.234 897,716 +0.39(+4.93%)
Nov 11, 2022 7.847 7.883 7.668 7.847 455,659 +0.02(+0.27%)
Nov 10, 2022 7.732 7.840 7.660 7.825 360,707 +0.32(+4.30%)
Nov 09, 2022 7.668 7.782 7.489 7.503 645,244 -0.39(-4.99%)
Nov 08, 2022 7.734 7.925 7.670 7.897 807,551 +0.22(+2.86%)
Nov 07, 2022 7.578 7.678 7.550 7.678 628,675 +0.16(+2.07%)
Nov 04, 2022 7.656 7.656 7.515 7.522 305,473 -0.01(-0.19%)
Nov 03, 2022 7.642 7.649 7.472 7.536 794,942 -0.11(-1.39%)
Nov 02, 2022 7.720 7.720 7.614 7.642 321,007 -0.01(-0.09%)
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.