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 (%)
Jul 31, 2023 8.698 8.723 8.647 8.681 454,678 +0.03(+0.39%)
Jul 28, 2023 8.631 8.664 8.614 8.647 623,177 +0.05(+0.58%)
Jul 27, 2023 8.597 8.639 8.572 8.597 260,766 +0.03(+0.29%)
Jul 26, 2023 8.605 8.614 8.538 8.572 424,077 +0.00(+0.00%)
Jul 25, 2023 8.538 8.580 8.522 8.572 652,642 +0.05(+0.59%)
Jul 24, 2023 8.664 8.672 8.496 8.522 717,199 -0.11(-1.26%)
Jul 21, 2023 8.798 8.798 8.622 8.631 2,961,108 -0.11(-1.25%)
Jul 20, 2023 8.723 8.773 8.723 8.739 435,782 +0.03(+0.29%)
Jul 19, 2023 8.756 8.765 8.706 8.714 514,525 -0.03(-0.38%)
Jul 18, 2023 8.631 8.756 8.631 8.748 780,333 +0.11(+1.26%)
Jul 17, 2023 8.714 8.723 8.597 8.639 735,945 -0.06(-0.67%)
Jul 14, 2023 8.580 8.714 8.520 8.698 434,846 +0.13(+1.57%)
Jul 13, 2023 8.513 8.584 8.480 8.563 360,810 +0.06(+0.69%)
Jul 12, 2023 8.513 8.522 8.379 8.505 946,380 +0.03(+0.30%)
Jul 11, 2023 8.505 8.522 8.471 8.480 313,447 -0.02(-0.20%)
Jul 10, 2023 8.488 8.522 8.463 8.496 538,953 +0.04(+0.50%)
Jul 07, 2023 8.455 8.521 8.438 8.455 1,254,562 -0.01(-0.10%)
Jul 06, 2023 8.479 8.488 8.405 8.463 725,466 -0.03(-0.39%)
Jul 05, 2023 8.438 8.529 8.417 8.496 972,122 +0.10(+1.18%)
Jul 03, 2023 8.413 8.422 8.389 8.397 394,777 +0.02(+0.20%)
Jun 30, 2023 8.413 8.422 8.372 8.380 489,988 +0.02(+0.20%)
Jun 29, 2023 8.595 8.603 8.364 8.364 833,520 -0.21(-2.50%)
Jun 28, 2023 8.545 8.591 8.521 8.578 397,036 +0.06(+0.68%)
Jun 27, 2023 8.471 8.537 8.442 8.521 451,380 +0.09(+1.08%)
Jun 26, 2023 8.422 8.471 8.405 8.430 331,679 +0.02(+0.29%)
Jun 23, 2023 8.405 8.413 8.372 8.405 498,271 +0.00(+0.00%)
Jun 22, 2023 8.413 8.438 8.380 8.405 311,389 -0.01(-0.10%)
Jun 21, 2023 8.446 8.446 8.380 8.413 339,714 -0.04(-0.49%)
Jun 20, 2023 8.446 8.488 8.389 8.455 447,447 -0.03(-0.39%)
Jun 16, 2023 8.512 8.525 8.455 8.488 345,543 -0.02(-0.19%)
Jun 15, 2023 8.512 8.525 8.459 8.504 258,026 +0.02(+0.19%)
Jun 14, 2023 8.578 8.587 8.455 8.488 347,735 -0.10(-1.15%)
Jun 13, 2023 8.776 8.776 8.562 8.587 692,285 -0.21(-2.35%)
Jun 12, 2023 8.751 8.809 8.669 8.793 409,734 +0.00(+0.00%)
Jun 09, 2023 8.908 8.908 8.710 8.793 516,689 -0.04(-0.47%)
Jun 08, 2023 8.866 8.899 8.761 8.834 710,435 +0.02(+0.28%)
Jun 07, 2023 8.647 8.858 8.631 8.810 689,657 +0.24(+2.75%)
Jun 06, 2023 8.306 8.590 8.289 8.574 810,159 +0.31(+3.74%)
Jun 05, 2023 8.322 8.354 8.257 8.265 1,105,091 -0.03(-0.39%)
Jun 02, 2023 8.330 8.371 8.289 8.298 625,613 +0.03(+0.39%)
Jun 01, 2023 8.273 8.289 8.249 8.265 575,981 +0.04(+0.49%)
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%)
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.