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 (%)
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%)
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.