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 )

9.950 -0.010 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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, 2019 6.538 6.633 6.462 6.589 238,976 +0.06(+0.97%)
Jan 30, 2019 6.538 6.559 6.424 6.525 305,983 -0.01(-0.13%)
Jan 29, 2019 6.597 6.622 6.509 6.534 156,579 -0.00(-0.06%)
Jan 28, 2019 6.487 6.589 6.433 6.538 342,111 +0.05(+0.85%)
Jan 25, 2019 6.399 6.538 6.335 6.483 191,779 +0.09(+1.45%)
Jan 24, 2019 6.280 6.411 6.243 6.390 239,902 +0.05(+0.87%)
Jan 23, 2019 6.285 6.373 6.200 6.335 375,507 +0.05(+0.81%)
Jan 22, 2019 6.382 6.420 6.200 6.285 447,973 -0.10(-1.59%)
Jan 18, 2019 6.259 6.441 6.259 6.386 608,486 +0.12(+1.96%)
Jan 17, 2019 6.264 6.373 6.209 6.264 328,021 -0.00(-0.07%)
Jan 16, 2019 6.082 6.331 6.057 6.268 530,844 +0.15(+2.42%)
Jan 15, 2019 6.031 6.152 5.833 6.120 1,362,252 -0.05(-0.89%)
Jan 14, 2019 6.213 6.264 6.128 6.175 250,405 -0.08(-1.35%)
Jan 11, 2019 6.378 6.407 6.255 6.259 352,543 -0.12(-1.92%)
Jan 10, 2019 6.419 6.419 6.303 6.382 275,420 -0.04(-0.58%)
Jan 09, 2019 6.411 6.465 6.399 6.419 291,722 -0.01(-0.13%)
Jan 08, 2019 6.540 6.555 6.336 6.428 447,349 -0.03(-0.45%)
Jan 07, 2019 6.353 6.637 6.342 6.457 466,095 +0.16(+2.51%)
Jan 04, 2019 6.215 6.365 6.194 6.298 499,469 +0.15(+2.44%)
Jan 03, 2019 6.028 6.169 6.024 6.148 527,698 +0.14(+2.36%)
Jan 02, 2019 5.902 6.119 5.902 6.007 433,596 +0.08(+1.41%)
Dec 31, 2018 5.919 5.957 5.882 5.923 422,702 +0.04(+0.71%)
Dec 28, 2018 5.865 5.902 5.827 5.882 417,424 +0.03(+0.50%)
Dec 27, 2018 5.852 5.950 5.732 5.852 622,511 +0.00(+0.00%)
Dec 26, 2018 5.773 5.869 5.737 5.852 723,060 +0.17(+2.93%)
Dec 24, 2018 5.623 5.836 5.523 5.686 315,947 +0.06(+1.04%)
Dec 21, 2018 5.415 5.727 5.415 5.627 672,197 +0.20(+3.77%)
Dec 20, 2018 5.711 5.711 5.069 5.423 1,892,564 -0.29(-5.04%)
Dec 19, 2018 5.865 6.053 5.711 5.711 589,096 -0.15(-2.56%)
Dec 18, 2018 5.940 6.053 5.857 5.861 372,330 +0.00(+0.07%)
Dec 17, 2018 6.098 6.136 5.844 5.857 502,118 -0.28(-4.62%)
Dec 14, 2018 6.019 6.148 5.857 6.140 866,275 +0.02(+0.27%)
Dec 13, 2018 6.553 6.565 6.036 6.123 1,478,032 -0.41(-6.31%)
Dec 12, 2018 6.678 6.678 6.378 6.536 405,875 -0.10(-1.45%)
Dec 11, 2018 6.681 6.731 6.587 6.632 221,156 -0.04(-0.62%)
Dec 10, 2018 6.731 6.755 6.673 6.673 177,784 -0.08(-1.16%)
Dec 07, 2018 6.817 6.838 6.710 6.751 149,392 -0.04(-0.61%)
Dec 06, 2018 6.825 6.836 6.615 6.793 237,871 -0.04(-0.54%)
Dec 04, 2018 6.834 6.850 6.813 6.830 109,554 +0.00(+0.06%)
Dec 03, 2018 6.875 6.875 6.813 6.825 218,783 +0.02(+0.24%)
Nov 30, 2018 6.834 6.834 6.772 6.809 117,570 -0.02(-0.24%)
Nov 29, 2018 6.834 6.842 6.809 6.825 92,037 +0.00(+0.00%)
Nov 28, 2018 6.825 6.895 6.776 6.825 456,293 +0.01(+0.21%)
Nov 27, 2018 6.821 6.850 6.772 6.811 163,773 -0.03(-0.45%)
Nov 26, 2018 6.854 6.862 6.784 6.842 211,892 +0.03(+0.48%)
Nov 23, 2018 6.817 6.842 6.793 6.809 73,117 -0.01(-0.12%)
Nov 21, 2018 6.817 6.817 6.817 0 -0.01(-0.18%)
Nov 20, 2018 6.747 6.830 6.690 6.830 411,133 +0.02(+0.24%)
Nov 19, 2018 6.924 6.924 6.760 6.813 250,595 -0.08(-1.14%)
Nov 16, 2018 6.895 6.949 6.879 6.891 115,627 +0.00(+0.00%)
Nov 15, 2018 7.060 7.060 6.751 6.891 593,003 -0.26(-3.63%)
Nov 14, 2018 7.204 7.322 7.110 7.151 129,327 -0.05(-0.75%)
Nov 13, 2018 7.221 7.235 7.184 7.205 87,053 +0.01(+0.12%)
Nov 12, 2018 7.217 7.245 7.139 7.196 149,288 -0.06(-0.79%)
Nov 09, 2018 7.208 7.254 7.077 7.254 318,461 +0.03(+0.46%)
Nov 08, 2018 7.001 7.227 6.998 7.221 411,730 +0.20(+2.90%)
Nov 07, 2018 6.924 7.033 6.907 7.017 184,197 +0.11(+1.65%)
Nov 06, 2018 6.887 6.913 6.879 6.903 106,816 +0.02(+0.36%)
Nov 05, 2018 6.960 6.992 6.846 6.879 193,970 -0.06(-0.88%)
Nov 02, 2018 6.968 7.029 6.924 6.940 149,130 +0.01(+0.18%)
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.