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 +0.01 (+0.10%)
Official Closing Price Updated: 4:10 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, 2020 7.338 7.397 7.292 7.314 381,930 -0.08(-1.12%)
Jan 30, 2020 7.431 7.460 7.377 7.397 320,121 -0.05(-0.72%)
Jan 29, 2020 7.436 7.485 7.431 7.451 259,373 +0.02(+0.26%)
Jan 28, 2020 7.431 7.465 7.407 7.431 259,813 +0.01(+0.13%)
Jan 27, 2020 7.363 7.451 7.333 7.421 371,148 -0.01(-0.20%)
Jan 24, 2020 7.534 7.567 7.431 7.436 396,667 -0.10(-1.30%)
Jan 23, 2020 7.553 7.568 7.524 7.534 344,003 -0.01(-0.19%)
Jan 22, 2020 7.612 7.612 7.539 7.548 241,727 +0.01(+0.13%)
Jan 21, 2020 7.485 7.627 7.480 7.539 421,071 +0.07(+0.98%)
Jan 17, 2020 7.631 7.637 7.451 7.465 300,673 -0.16(-2.11%)
Jan 16, 2020 7.758 7.788 7.592 7.627 375,972 -0.13(-1.70%)
Jan 15, 2020 7.690 7.793 7.675 7.758 318,519 +0.08(+1.02%)
Jan 14, 2020 7.524 7.711 7.494 7.680 516,754 +0.16(+2.08%)
Jan 13, 2020 7.524 7.548 7.399 7.524 502,177 -0.03(-0.45%)
Jan 10, 2020 7.426 7.568 7.426 7.558 515,995 +0.13(+1.78%)
Jan 09, 2020 7.508 7.537 7.364 7.426 595,242 -0.07(-0.96%)
Jan 08, 2020 7.378 7.532 7.378 7.499 532,512 +0.12(+1.63%)
Jan 07, 2020 7.426 7.484 7.330 7.378 448,736 +0.01(+0.20%)
Jan 06, 2020 7.118 7.450 7.118 7.364 748,915 +0.26(+3.60%)
Jan 03, 2020 7.065 7.108 7.060 7.108 684,535 +0.07(+0.96%)
Jan 02, 2020 7.055 7.118 7.007 7.040 477,917 -0.00(-0.07%)
Dec 31, 2019 7.065 7.084 7.036 7.045 896,884 -0.03(-0.41%)
Dec 30, 2019 7.079 7.089 7.031 7.074 509,423 +0.00(+0.00%)
Dec 27, 2019 7.089 7.094 7.045 7.074 312,717 +0.01(+0.14%)
Dec 26, 2019 7.074 7.101 7.016 7.065 494,016 -0.03(-0.41%)
Dec 24, 2019 7.113 7.135 7.060 7.094 318,938 -0.02(-0.27%)
Dec 23, 2019 7.103 7.132 7.089 7.113 385,434 +0.03(+0.41%)
Dec 20, 2019 7.040 7.176 7.040 7.084 769,972 +0.04(+0.55%)
Dec 19, 2019 7.161 7.229 7.026 7.045 270,610 -0.09(-1.22%)
Dec 18, 2019 7.190 7.204 7.045 7.132 249,169 -0.06(-0.80%)
Dec 17, 2019 6.992 7.229 6.992 7.190 335,980 +0.18(+2.62%)
Dec 16, 2019 7.045 7.062 6.992 7.007 254,497 -0.03(-0.41%)
Dec 13, 2019 7.098 7.121 7.012 7.036 322,256 -0.04(-0.61%)
Dec 12, 2019 7.185 7.185 7.065 7.079 505,394 -0.14(-1.87%)
Dec 11, 2019 7.233 7.301 7.147 7.214 437,098 -0.01(-0.13%)
Dec 10, 2019 7.176 7.255 7.160 7.224 598,858 +0.04(+0.60%)
Dec 09, 2019 7.257 7.267 7.181 7.181 689,580 +0.02(+0.33%)
Dec 06, 2019 7.148 7.167 7.133 7.157 635,045 +0.02(+0.27%)
Dec 05, 2019 7.186 7.195 7.138 7.138 346,206 -0.02(-0.32%)
Dec 04, 2019 7.119 7.190 7.029 7.161 409,812 +0.07(+0.92%)
Dec 03, 2019 6.967 7.138 6.952 7.095 353,336 +0.14(+2.05%)
Dec 02, 2019 6.829 6.972 6.824 6.952 364,066 +0.12(+1.81%)
Nov 29, 2019 6.814 6.829 6.787 6.829 130,287 +0.04(+0.63%)
Nov 27, 2019 6.757 6.819 6.738 6.786 230,944 +0.00(+0.07%)
Nov 26, 2019 6.857 6.859 6.762 6.781 243,170 -0.08(-1.11%)
Nov 25, 2019 6.876 6.930 6.827 6.857 229,005 -0.00(-0.07%)
Nov 22, 2019 6.805 6.895 6.767 6.862 277,595 +0.07(+0.98%)
Nov 21, 2019 6.710 6.805 6.700 6.795 252,668 +0.06(+0.92%)
Nov 20, 2019 6.705 6.748 6.624 6.734 298,534 +0.00(+0.00%)
Nov 19, 2019 6.696 6.776 6.567 6.734 1,114,207 -0.20(-2.88%)
Nov 18, 2019 6.900 7.052 6.886 6.933 448,971 +0.05(+0.69%)
Nov 15, 2019 6.686 6.895 6.643 6.886 812,403 +0.19(+2.84%)
Nov 14, 2019 6.834 6.834 6.662 6.696 1,068,042 -0.22(-3.23%)
Nov 13, 2019 7.086 7.086 6.853 6.919 610,954 -0.16(-2.22%)
Nov 12, 2019 7.100 7.114 7.043 7.076 217,728 -0.02(-0.34%)
Nov 11, 2019 7.133 7.148 7.043 7.100 446,206 -0.07(-0.93%)
Nov 08, 2019 7.152 7.216 7.119 7.167 471,135 -0.03(-0.46%)
Nov 07, 2019 7.238 7.303 7.167 7.200 570,255 -0.00(-0.07%)
Nov 06, 2019 7.299 7.322 7.139 7.205 382,635 -0.01(-0.20%)
Nov 05, 2019 7.097 7.219 7.092 7.219 469,510 +0.15(+2.19%)
Nov 04, 2019 7.064 7.100 7.050 7.064 746,321 +0.02(+0.27%)
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.