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 )

9.980 -0.050 (-0.50%)
Streaming Delayed Price Updated: 12:56 PM EDT, Apr 25, 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 (%)
Oct 31, 2018 6.757 6.879 6.720 6.871 254,804 +0.18(+2.68%)
Oct 30, 2018 6.728 6.838 6.651 6.691 231,371 -0.04(-0.54%)
Oct 29, 2018 6.862 6.907 6.716 6.728 199,380 -0.08(-1.20%)
Oct 26, 2018 6.911 6.911 6.810 6.810 148,884 -0.15(-2.22%)
Oct 25, 2018 6.919 7.042 6.875 6.964 293,190 +0.11(+1.66%)
Oct 24, 2018 6.960 6.960 6.793 6.850 304,334 -0.12(-1.69%)
Oct 23, 2018 6.948 7.009 6.793 6.968 322,620 -0.06(-0.87%)
Oct 22, 2018 7.074 7.074 6.899 7.029 315,579 -0.03(-0.40%)
Oct 19, 2018 7.042 7.119 7.042 7.058 240,525 +0.01(+0.14%)
Oct 18, 2018 7.042 7.069 7.021 7.048 146,570 -0.04(-0.55%)
Oct 17, 2018 7.090 7.098 7.048 7.086 134,458 -0.00(-0.06%)
Oct 16, 2018 7.001 7.123 7.001 7.090 197,179 +0.11(+1.57%)
Oct 15, 2018 7.017 7.058 6.968 6.980 269,624 +0.02(+0.23%)
Oct 12, 2018 7.078 7.156 6.871 6.964 363,367 -0.08(-1.10%)
Oct 11, 2018 7.200 7.237 6.590 7.042 1,348,366 -0.15(-2.09%)
Oct 10, 2018 7.277 7.277 7.172 7.192 425,196 -0.04(-0.50%)
Oct 09, 2018 7.277 7.297 7.208 7.228 240,472 -0.06(-0.83%)
Oct 08, 2018 7.293 7.313 7.253 7.289 216,080 +0.05(+0.72%)
Oct 05, 2018 7.208 7.253 7.208 7.236 226,103 +0.03(+0.39%)
Oct 04, 2018 7.230 7.247 7.204 7.208 211,431 -0.01(-0.17%)
Oct 03, 2018 7.220 7.244 7.216 7.220 273,796 -0.01(-0.11%)
Oct 02, 2018 7.220 7.248 7.208 7.228 279,399 +0.02(+0.22%)
Oct 01, 2018 7.208 7.244 7.204 7.212 197,599 +0.01(+0.11%)
Sep 28, 2018 7.236 7.236 7.200 7.204 102,864 +0.00(+0.00%)
Sep 27, 2018 7.220 7.236 7.196 7.204 114,512 +0.00(+0.00%)
Sep 26, 2018 7.228 7.238 7.204 7.204 222,212 -0.02(-0.28%)
Sep 25, 2018 7.281 7.281 7.221 7.224 127,852 -0.02(-0.22%)
Sep 24, 2018 7.232 7.272 7.232 7.240 119,877 -0.00(-0.06%)
Sep 21, 2018 7.228 7.257 7.228 7.244 112,057 +0.01(+0.17%)
Sep 20, 2018 7.236 7.285 7.224 7.232 528,118 -0.02(-0.28%)
Sep 19, 2018 7.265 7.265 7.232 7.253 175,103 -0.01(-0.17%)
Sep 18, 2018 7.273 7.273 7.236 7.265 159,122 +0.01(+0.11%)
Sep 17, 2018 7.261 7.277 7.257 7.257 138,643 +0.00(+0.00%)
Sep 14, 2018 7.265 7.283 7.257 7.257 89,199 -0.02(-0.22%)
Sep 13, 2018 7.244 7.285 7.244 7.273 172,362 +0.02(+0.22%)
Sep 12, 2018 7.240 7.277 7.236 7.257 147,538 -0.00(-0.06%)
Sep 11, 2018 7.244 7.273 7.224 7.261 250,199 +0.04(+0.50%)
Sep 10, 2018 7.224 7.240 7.204 7.224 419,357 +0.00(+0.06%)
Sep 07, 2018 7.224 7.236 7.212 7.220 284,648 +0.00(+0.00%)
Sep 06, 2018 7.224 7.232 7.204 7.220 219,794 -0.00(-0.06%)
Sep 05, 2018 7.240 7.243 7.212 7.224 241,222 +0.00(+0.06%)
Sep 04, 2018 7.224 7.240 7.212 7.220 305,477 -0.00(-0.06%)
Aug 31, 2018 7.224 7.224 7.224 0 +0.00(+0.06%)
Aug 30, 2018 7.244 7.260 7.204 7.220 358,382 -0.03(-0.38%)
Aug 29, 2018 7.264 7.284 7.248 7.248 237,350 -0.02(-0.22%)
Aug 28, 2018 7.264 7.288 7.252 7.264 99,918 +0.00(+0.05%)
Aug 27, 2018 7.260 7.276 7.252 7.260 151,323 +0.00(+0.00%)
Aug 24, 2018 7.264 7.272 7.252 7.260 210,785 -0.00(-0.05%)
Aug 23, 2018 7.256 7.268 7.252 7.264 142,710 +0.00(+0.05%)
Aug 22, 2018 7.268 7.280 7.244 7.260 193,035 -0.00(-0.06%)
Aug 21, 2018 7.280 7.288 7.252 7.265 249,327 -0.02(-0.27%)
Aug 20, 2018 7.292 7.292 7.284 7.284 193,033 +0.00(+0.05%)
Aug 17, 2018 7.300 7.304 7.276 7.280 242,943 -0.01(-0.16%)
Aug 16, 2018 7.322 7.348 7.287 7.292 163,699 -0.02(-0.27%)
Aug 15, 2018 7.284 7.348 7.270 7.312 318,758 -0.00(-0.05%)
Aug 14, 2018 7.308 7.317 7.248 7.316 237,677 -0.01(-0.11%)
Aug 13, 2018 7.328 7.344 7.304 7.324 230,358 -0.00(-0.05%)
Aug 10, 2018 7.360 7.360 7.284 7.328 238,420 +0.02(+0.27%)
Aug 09, 2018 7.292 7.324 7.292 7.308 284,363 +0.02(+0.32%)
Aug 08, 2018 7.249 7.335 7.233 7.284 243,116 +0.02(+0.22%)
Aug 07, 2018 7.233 7.284 7.186 7.269 350,718 +0.07(+1.04%)
Aug 06, 2018 7.304 7.304 7.186 7.194 757,376 -0.13(-1.72%)
Aug 03, 2018 7.265 7.343 7.265 7.320 344,130 +0.06(+0.81%)
Aug 02, 2018 7.154 7.284 7.143 7.261 282,842 +0.12(+1.71%)
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.