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 )

10.20 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Sep 29, 2023 8.678 8.678 8.627 8.635 398,205 +0.01(+0.10%)
Sep 28, 2023 8.593 8.652 8.567 8.627 581,126 +0.09(+1.00%)
Sep 27, 2023 8.542 8.584 8.491 8.542 416,688 +0.05(+0.60%)
Sep 26, 2023 8.508 8.538 8.491 8.491 395,464 -0.03(-0.40%)
Sep 25, 2023 8.508 8.542 8.516 8.525 446,278 -0.03(-0.30%)
Sep 22, 2023 8.584 8.627 8.508 8.550 707,524 -0.01(-0.10%)
Sep 21, 2023 8.593 8.601 8.508 8.559 563,852 -0.07(-0.79%)
Sep 20, 2023 8.678 8.684 8.610 8.627 559,438 -0.04(-0.49%)
Sep 19, 2023 8.661 8.678 8.627 8.669 915,140 -0.01(-0.10%)
Sep 18, 2023 8.661 8.686 8.610 8.678 754,710 +0.09(+0.99%)
Sep 15, 2023 8.661 8.678 8.584 8.593 443,770 -0.12(-1.37%)
Sep 14, 2023 8.635 8.746 8.635 8.712 252,583 +0.09(+0.99%)
Sep 13, 2023 8.695 8.763 8.618 8.627 517,086 +0.01(+0.10%)
Sep 12, 2023 8.635 8.635 8.593 8.618 345,510 +0.00(+0.00%)
Sep 11, 2023 8.678 8.720 8.610 8.618 574,824 -0.06(-0.69%)
Sep 08, 2023 8.644 8.678 8.635 8.678 513,820 -0.02(-0.20%)
Sep 07, 2023 8.678 8.712 8.661 8.695 523,334 -0.01(-0.10%)
Sep 06, 2023 8.720 8.737 8.684 8.703 1,125,874 -0.02(-0.19%)
Sep 05, 2023 8.745 8.745 8.687 8.720 713,775 +0.03(+0.39%)
Sep 01, 2023 8.703 8.758 8.645 8.687 461,051 -0.01(-0.10%)
Aug 31, 2023 8.754 8.770 8.687 8.695 678,370 -0.04(-0.48%)
Aug 30, 2023 8.754 8.812 8.682 8.737 690,866 +0.04(+0.48%)
Aug 29, 2023 8.628 8.703 8.611 8.695 447,079 +0.08(+0.97%)
Aug 28, 2023 8.561 8.645 8.544 8.611 600,909 +0.07(+0.78%)
Aug 25, 2023 8.544 8.544 8.502 8.544 283,094 +0.01(+0.10%)
Aug 24, 2023 8.569 8.576 8.511 8.536 353,657 -0.03(-0.29%)
Aug 23, 2023 8.586 8.586 8.548 8.561 266,498 +0.02(+0.20%)
Aug 22, 2023 8.586 8.603 8.536 8.544 191,017 -0.01(-0.10%)
Aug 21, 2023 8.586 8.594 8.527 8.553 427,089 -0.03(-0.29%)
Aug 18, 2023 8.502 8.603 8.495 8.578 404,661 -0.03(-0.29%)
Aug 17, 2023 8.678 8.695 8.527 8.603 730,640 -0.04(-0.48%)
Aug 16, 2023 8.720 8.737 8.594 8.645 655,343 -0.13(-1.53%)
Aug 15, 2023 8.804 8.862 8.750 8.779 514,392 +0.00(+0.00%)
Aug 14, 2023 8.687 8.795 8.645 8.779 708,972 +0.10(+1.16%)
Aug 11, 2023 8.703 8.703 8.653 8.678 486,439 -0.03(-0.29%)
Aug 10, 2023 8.645 8.791 8.628 8.703 626,110 +0.02(+0.19%)
Aug 09, 2023 8.654 8.707 8.596 8.687 739,506 +0.05(+0.57%)
Aug 08, 2023 8.621 8.695 8.571 8.637 514,819 +0.02(+0.29%)
Aug 07, 2023 8.546 8.621 8.497 8.612 597,584 +0.12(+1.46%)
Aug 04, 2023 8.505 8.546 8.439 8.489 1,488,728 -0.01(-0.10%)
Aug 03, 2023 8.497 8.513 8.456 8.497 1,188,787 -0.02(-0.29%)
Aug 02, 2023 8.538 8.538 8.456 8.522 517,177 -0.02(-0.29%)
Aug 01, 2023 8.571 8.579 8.513 8.546 367,291 +0.00(+0.00%)
Jul 31, 2023 8.563 8.588 8.513 8.546 461,831 +0.03(+0.39%)
Jul 28, 2023 8.497 8.530 8.480 8.513 632,981 +0.05(+0.58%)
Jul 27, 2023 8.464 8.505 8.439 8.464 264,869 +0.02(+0.29%)
Jul 26, 2023 8.472 8.480 8.406 8.439 430,748 +0.00(+0.00%)
Jul 25, 2023 8.406 8.447 8.390 8.439 662,909 +0.05(+0.59%)
Jul 24, 2023 8.530 8.538 8.365 8.390 728,482 -0.11(-1.26%)
Jul 21, 2023 8.662 8.662 8.489 8.497 3,007,694 -0.11(-1.25%)
Jul 20, 2023 8.588 8.637 8.588 8.604 442,638 +0.02(+0.29%)
Jul 19, 2023 8.621 8.629 8.571 8.579 522,620 -0.03(-0.38%)
Jul 18, 2023 8.497 8.621 8.497 8.612 792,609 +0.11(+1.26%)
Jul 17, 2023 8.579 8.588 8.464 8.505 747,523 -0.06(-0.67%)
Jul 14, 2023 8.447 8.579 8.388 8.563 441,687 +0.13(+1.57%)
Jul 13, 2023 8.381 8.451 8.348 8.431 366,486 +0.06(+0.69%)
Jul 12, 2023 8.381 8.390 8.249 8.373 961,269 +0.02(+0.30%)
Jul 11, 2023 8.373 8.390 8.340 8.348 318,378 -0.02(-0.20%)
Jul 10, 2023 8.357 8.390 8.332 8.365 547,433 +0.04(+0.50%)
Jul 07, 2023 8.324 8.389 8.307 8.324 1,274,299 -0.01(-0.10%)
Jul 06, 2023 8.348 8.356 8.275 8.332 736,880 -0.03(-0.39%)
Jul 05, 2023 8.307 8.397 8.287 8.364 987,416 +0.10(+1.18%)
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.