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 )

9.760 -0.010 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2018 6.638 6.638 6.578 6.614 121,033 -0.02(-0.24%)
Nov 29, 2018 6.638 6.646 6.614 6.630 94,748 +0.00(+0.00%)
Nov 28, 2018 6.630 6.698 6.582 6.630 469,730 +0.01(+0.21%)
Nov 27, 2018 6.626 6.654 6.578 6.616 168,596 -0.03(-0.45%)
Nov 26, 2018 6.658 6.666 6.590 6.646 218,132 +0.03(+0.48%)
Nov 23, 2018 6.622 6.646 6.598 6.614 75,270 -0.01(-0.12%)
Nov 21, 2018 6.622 6.622 6.622 0 -0.01(-0.18%)
Nov 20, 2018 6.554 6.634 6.498 6.634 423,240 +0.02(+0.24%)
Nov 19, 2018 6.726 6.726 6.566 6.618 257,975 -0.08(-1.14%)
Nov 16, 2018 6.698 6.750 6.682 6.694 119,032 +0.00(+0.00%)
Nov 15, 2018 6.858 6.858 6.558 6.694 610,466 -0.25(-3.63%)
Nov 14, 2018 6.998 7.113 6.906 6.946 133,136 -0.05(-0.75%)
Nov 13, 2018 7.014 7.028 6.978 6.999 89,616 +0.01(+0.12%)
Nov 12, 2018 7.010 7.038 6.935 6.990 153,684 -0.06(-0.79%)
Nov 09, 2018 7.002 7.046 6.874 7.046 327,839 +0.03(+0.46%)
Nov 08, 2018 6.801 7.020 6.798 7.014 423,855 +0.20(+2.90%)
Nov 07, 2018 6.725 6.832 6.710 6.816 189,621 +0.11(+1.65%)
Nov 06, 2018 6.690 6.715 6.682 6.706 109,961 +0.02(+0.35%)
Nov 05, 2018 6.761 6.792 6.650 6.682 199,682 -0.06(-0.88%)
Nov 02, 2018 6.769 6.828 6.725 6.741 153,522 +0.01(+0.18%)
Nov 01, 2018 6.674 6.729 6.674 6.729 196,528 +0.06(+0.83%)
Oct 31, 2018 6.563 6.682 6.528 6.674 262,308 +0.17(+2.68%)
Oct 30, 2018 6.536 6.642 6.461 6.500 238,184 -0.04(-0.54%)
Oct 29, 2018 6.666 6.710 6.524 6.536 205,251 -0.08(-1.20%)
Oct 26, 2018 6.714 6.714 6.615 6.615 153,269 -0.15(-2.22%)
Oct 25, 2018 6.721 6.840 6.678 6.765 301,824 +0.11(+1.66%)
Oct 24, 2018 6.761 6.761 6.599 6.654 313,296 -0.11(-1.69%)
Oct 23, 2018 6.749 6.808 6.599 6.769 332,121 -0.06(-0.87%)
Oct 22, 2018 6.872 6.872 6.702 6.828 324,872 -0.03(-0.40%)
Oct 19, 2018 6.840 6.915 6.840 6.856 247,608 +0.01(+0.14%)
Oct 18, 2018 6.840 6.866 6.820 6.846 150,886 -0.04(-0.55%)
Oct 17, 2018 6.888 6.895 6.846 6.884 138,417 -0.00(-0.06%)
Oct 16, 2018 6.801 6.919 6.801 6.888 202,985 +0.11(+1.57%)
Oct 15, 2018 6.816 6.856 6.769 6.781 277,564 +0.02(+0.23%)
Oct 12, 2018 6.876 6.951 6.674 6.765 374,068 -0.08(-1.10%)
Oct 11, 2018 6.994 7.030 6.401 6.840 1,388,074 -0.15(-2.09%)
Oct 10, 2018 7.069 7.069 6.967 6.986 437,717 -0.04(-0.50%)
Oct 09, 2018 7.069 7.088 7.002 7.022 247,553 -0.06(-0.83%)
Oct 08, 2018 7.084 7.104 7.045 7.080 222,443 +0.05(+0.72%)
Oct 05, 2018 7.002 7.045 7.002 7.029 232,761 +0.03(+0.39%)
Oct 04, 2018 7.024 7.039 6.998 7.002 217,658 -0.01(-0.17%)
Oct 03, 2018 7.014 7.037 7.010 7.014 281,859 -0.01(-0.11%)
Oct 02, 2018 7.014 7.041 7.002 7.022 287,627 +0.02(+0.22%)
Oct 01, 2018 7.002 7.037 6.998 7.006 203,418 +0.01(+0.11%)
Sep 28, 2018 7.029 7.029 6.994 6.998 105,893 +0.00(+0.00%)
Sep 27, 2018 7.014 7.029 6.990 6.998 117,884 +0.00(+0.00%)
Sep 26, 2018 7.022 7.031 6.998 6.998 228,756 -0.02(-0.28%)
Sep 25, 2018 7.072 7.072 7.014 7.018 131,617 -0.02(-0.22%)
Sep 24, 2018 7.026 7.064 7.026 7.033 123,407 -0.00(-0.06%)
Sep 21, 2018 7.022 7.049 7.022 7.037 115,357 +0.01(+0.17%)
Sep 20, 2018 7.029 7.076 7.018 7.026 543,670 -0.02(-0.28%)
Sep 19, 2018 7.057 7.057 7.026 7.045 180,260 -0.01(-0.17%)
Sep 18, 2018 7.065 7.065 7.029 7.057 163,808 +0.01(+0.11%)
Sep 17, 2018 7.053 7.069 7.049 7.049 142,726 +0.00(+0.00%)
Sep 14, 2018 7.057 7.074 7.049 7.049 91,825 -0.02(-0.22%)
Sep 13, 2018 7.037 7.076 7.037 7.065 177,438 +0.02(+0.22%)
Sep 12, 2018 7.033 7.069 7.029 7.049 151,883 -0.00(-0.06%)
Sep 11, 2018 7.037 7.065 7.018 7.053 257,567 +0.04(+0.50%)
Sep 10, 2018 7.018 7.033 6.998 7.018 431,706 +0.00(+0.06%)
Sep 07, 2018 7.018 7.029 7.006 7.014 293,030 +0.00(+0.00%)
Sep 06, 2018 7.018 7.025 6.998 7.014 226,267 -0.00(-0.06%)
Sep 05, 2018 7.033 7.036 7.006 7.018 248,325 +0.00(+0.06%)
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.