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 )

10.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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, 2018 6.737 6.766 6.674 6.726 185,713 +0.02(+0.33%)
Jan 30, 2018 6.729 6.729 6.718 6.704 379,833 -0.04(-0.60%)
Jan 29, 2018 6.748 6.773 6.693 6.744 184,069 -0.02(-0.33%)
Jan 26, 2018 6.766 6.822 6.696 6.766 453,371 +0.02(+0.33%)
Jan 25, 2018 6.825 6.840 6.729 6.744 707,771 -0.11(-1.61%)
Jan 24, 2018 6.858 6.858 6.770 6.855 576,313 +0.02(+0.27%)
Jan 23, 2018 6.785 6.870 6.766 6.836 492,673 +0.05(+0.71%)
Jan 22, 2018 6.799 6.840 6.752 6.788 749,251 +0.04(+0.60%)
Jan 19, 2018 6.693 6.954 6.674 6.748 1,195,479 +0.04(+0.55%)
Jan 18, 2018 6.678 6.711 6.648 6.711 3,079,565 -0.34(-4.86%)
Jan 17, 2018 7.242 7.242 6.988 7.054 515,839 -0.14(-2.00%)
Jan 16, 2018 7.283 7.301 7.153 7.198 285,489 -0.10(-1.41%)
Jan 12, 2018 7.301 7.301 7.301 0 +0.02(+0.30%)
Jan 11, 2018 7.157 7.393 7.157 7.279 218,441 +0.14(+2.02%)
Jan 10, 2018 7.161 7.179 7.073 7.135 188,556 +0.03(+0.41%)
Jan 09, 2018 7.113 7.175 7.036 7.106 254,516 +0.03(+0.36%)
Jan 08, 2018 7.062 7.106 7.007 7.080 270,597 +0.07(+0.94%)
Jan 05, 2018 7.055 7.102 6.967 7.015 213,597 -0.02(-0.31%)
Jan 04, 2018 7.066 7.131 7.004 7.036 144,247 -0.01(-0.10%)
Jan 03, 2018 6.996 7.088 6.971 7.044 234,686 +0.10(+1.38%)
Jan 02, 2018 6.865 6.967 6.855 6.948 142,409 +0.08(+1.21%)
Dec 29, 2017 6.865 6.865 6.865 0 -0.03(-0.48%)
Dec 28, 2017 6.839 6.960 6.792 6.898 184,454 +0.09(+1.29%)
Dec 27, 2017 6.679 6.821 6.679 6.810 144,661 +0.15(+2.25%)
Dec 26, 2017 6.533 6.661 6.500 6.661 149,801 +0.14(+2.07%)
Dec 22, 2017 6.493 6.539 6.453 6.526 139,764 +0.04(+0.56%)
Dec 21, 2017 6.445 6.602 6.403 6.489 230,998 -0.01(-0.22%)
Dec 20, 2017 6.544 6.592 6.482 6.504 149,749 -0.05(-0.72%)
Dec 19, 2017 6.533 6.599 6.496 6.551 129,054 -0.00(-0.06%)
Dec 18, 2017 6.533 6.646 6.533 6.555 136,364 +0.00(+0.00%)
Dec 15, 2017 6.588 6.628 6.307 6.555 561,566 -0.07(-1.10%)
Dec 14, 2017 6.708 6.737 6.604 6.628 117,288 -0.07(-1.04%)
Dec 13, 2017 6.821 6.825 6.639 6.697 217,531 -0.05(-0.76%)
Dec 12, 2017 6.752 6.777 6.701 6.748 201,426 -0.00(-0.05%)
Dec 11, 2017 6.693 6.752 6.655 6.752 162,589 +0.06(+0.93%)
Dec 08, 2017 6.701 6.740 6.686 6.690 60,358 +0.01(+0.16%)
Dec 07, 2017 6.676 6.708 6.675 6.679 120,872 -0.03(-0.43%)
Dec 06, 2017 6.664 6.719 6.639 6.708 220,456 +0.04(+0.65%)
Dec 05, 2017 6.700 6.700 6.625 6.664 207,113 -0.04(-0.54%)
Dec 04, 2017 6.715 6.733 6.668 6.701 268,317 -0.02(-0.27%)
Dec 01, 2017 6.715 6.766 6.675 6.719 1,006,923 +0.00(+0.00%)
Nov 30, 2017 6.650 6.791 6.650 6.719 126,645 +0.04(+0.54%)
Nov 29, 2017 6.719 6.813 6.592 6.683 233,807 -0.00(-0.05%)
Nov 28, 2017 6.878 6.924 6.625 6.686 321,760 -0.21(-3.04%)
Nov 27, 2017 6.932 6.932 6.874 6.896 65,078 -0.02(-0.26%)
Nov 24, 2017 6.892 6.935 6.871 6.914 67,441 +0.04(+0.63%)
Nov 22, 2017 6.823 6.924 6.823 6.870 55,580 +0.01(+0.16%)
Nov 21, 2017 6.910 6.967 6.827 6.859 88,379 +0.01(+0.16%)
Nov 20, 2017 6.827 6.861 6.733 6.849 123,471 +0.06(+0.96%)
Nov 17, 2017 6.625 6.986 6.625 6.784 238,247 +0.14(+2.06%)
Nov 16, 2017 6.798 6.859 6.569 6.646 157,978 -0.14(-2.13%)
Nov 15, 2017 6.664 6.968 6.607 6.791 308,597 +0.20(+3.01%)
Nov 14, 2017 6.679 6.679 6.504 6.592 705,297 -0.29(-4.20%)
Nov 13, 2017 6.921 7.011 6.874 6.881 110,167 -0.05(-0.78%)
Nov 10, 2017 6.935 7.137 6.899 6.935 165,806 -0.02(-0.31%)
Nov 09, 2017 6.899 7.228 6.899 6.957 190,311 +0.07(+1.05%)
Nov 08, 2017 6.903 6.931 6.853 6.885 119,904 -0.01(-0.16%)
Nov 07, 2017 7.003 7.038 6.846 6.895 224,571 -0.14(-1.98%)
Nov 06, 2017 6.874 7.045 6.792 7.035 128,424 +0.22(+3.20%)
Nov 03, 2017 6.924 6.949 6.792 6.817 298,121 -0.09(-1.29%)
Nov 02, 2017 6.995 7.029 6.892 6.906 182,200 -0.03(-0.41%)
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.