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 )

10.21 +0.01 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 29, 2019 6.709 6.723 6.682 6.723 132,336 +0.04(+0.63%)
Nov 27, 2019 6.653 6.714 6.634 6.681 234,577 +0.00(+0.07%)
Nov 26, 2019 6.751 6.753 6.657 6.676 246,996 -0.07(-1.11%)
Nov 25, 2019 6.770 6.822 6.721 6.751 232,607 -0.00(-0.07%)
Nov 22, 2019 6.700 6.789 6.662 6.756 281,963 +0.07(+0.98%)
Nov 21, 2019 6.606 6.700 6.596 6.690 256,644 +0.06(+0.92%)
Nov 20, 2019 6.601 6.643 6.522 6.629 303,230 +0.00(+0.00%)
Nov 19, 2019 6.592 6.671 6.465 6.629 1,131,737 -0.20(-2.88%)
Nov 18, 2019 6.793 6.943 6.779 6.826 456,035 +0.05(+0.69%)
Nov 15, 2019 6.582 6.789 6.540 6.779 825,185 +0.19(+2.84%)
Nov 14, 2019 6.728 6.728 6.559 6.592 1,084,845 -0.22(-3.23%)
Nov 13, 2019 6.976 6.976 6.746 6.812 620,566 -0.15(-2.22%)
Nov 12, 2019 6.990 7.004 6.934 6.967 221,154 -0.02(-0.34%)
Nov 11, 2019 7.023 7.037 6.934 6.990 453,226 -0.07(-0.93%)
Nov 08, 2019 7.042 7.105 7.009 7.056 478,547 -0.03(-0.46%)
Nov 07, 2019 7.125 7.190 7.056 7.088 579,226 -0.00(-0.07%)
Nov 06, 2019 7.186 7.209 7.028 7.093 388,655 -0.01(-0.20%)
Nov 05, 2019 6.987 7.107 6.982 7.107 476,897 +0.15(+2.19%)
Nov 04, 2019 6.954 6.990 6.940 6.954 758,063 +0.02(+0.27%)
Nov 01, 2019 7.005 7.028 6.894 6.936 1,186,663 -0.06(-0.86%)
Oct 31, 2019 7.065 7.075 6.987 6.996 597,075 -0.09(-1.30%)
Oct 30, 2019 7.190 7.190 7.088 7.088 426,671 -0.07(-1.03%)
Oct 29, 2019 7.181 7.200 7.153 7.162 291,914 -0.02(-0.26%)
Oct 28, 2019 7.199 7.213 7.172 7.181 399,196 -0.00(-0.06%)
Oct 25, 2019 7.195 7.241 7.144 7.186 439,457 -0.01(-0.13%)
Oct 24, 2019 7.112 7.236 7.061 7.195 537,071 +0.05(+0.65%)
Oct 23, 2019 7.273 7.312 7.051 7.149 578,684 -0.12(-1.72%)
Oct 22, 2019 7.333 7.352 7.236 7.273 391,389 -0.06(-0.82%)
Oct 21, 2019 7.398 7.472 7.310 7.333 258,648 -0.06(-0.87%)
Oct 18, 2019 7.435 7.440 7.357 7.398 299,531 -0.01(-0.19%)
Oct 17, 2019 7.491 7.537 7.352 7.412 380,353 -0.12(-1.66%)
Oct 16, 2019 7.611 7.629 7.495 7.537 174,852 -0.06(-0.73%)
Oct 15, 2019 7.676 7.702 7.537 7.592 447,391 -0.10(-1.32%)
Oct 14, 2019 7.699 7.708 7.555 7.694 301,979 -0.02(-0.30%)
Oct 11, 2019 7.676 7.768 7.597 7.717 371,981 +0.07(+0.97%)
Oct 10, 2019 7.653 7.722 7.546 7.643 337,888 -0.01(-0.18%)
Oct 09, 2019 7.817 7.827 7.566 7.657 810,482 -0.11(-1.41%)
Oct 08, 2019 7.758 7.822 7.625 7.767 396,641 -0.04(-0.53%)
Oct 07, 2019 7.790 7.844 7.744 7.808 635,468 +0.01(+0.12%)
Oct 04, 2019 7.584 7.826 7.568 7.799 1,062,006 +0.28(+3.77%)
Oct 03, 2019 7.264 7.529 7.255 7.516 827,067 +0.28(+3.85%)
Oct 02, 2019 7.241 7.259 7.068 7.237 522,790 +0.02(+0.32%)
Oct 01, 2019 7.200 7.235 7.173 7.214 427,074 +0.01(+0.13%)
Sep 30, 2019 7.182 7.228 7.113 7.205 315,447 +0.03(+0.45%)
Sep 27, 2019 7.228 7.237 7.090 7.173 379,757 +0.04(+0.58%)
Sep 26, 2019 6.954 7.159 6.812 7.132 910,917 +0.19(+2.70%)
Sep 25, 2019 6.807 6.949 6.771 6.944 619,533 +0.11(+1.60%)
Sep 24, 2019 6.940 6.944 6.716 6.835 1,448,866 -0.12(-1.71%)
Sep 23, 2019 7.132 7.264 6.916 6.954 886,563 -0.17(-2.44%)
Sep 20, 2019 7.173 7.205 7.093 7.127 379,100 -0.03(-0.45%)
Sep 19, 2019 7.319 7.342 7.150 7.159 399,819 -0.10(-1.38%)
Sep 18, 2019 7.374 7.388 7.246 7.260 263,759 -0.10(-1.37%)
Sep 17, 2019 7.415 7.424 7.269 7.360 324,441 -0.04(-0.56%)
Sep 16, 2019 7.287 7.410 7.082 7.401 821,435 +0.05(+0.68%)
Sep 13, 2019 7.378 7.447 7.255 7.351 424,189 -0.02(-0.31%)
Sep 12, 2019 7.388 7.557 7.360 7.374 375,944 -0.01(-0.19%)
Sep 11, 2019 7.479 7.479 7.356 7.388 253,579 -0.01(-0.12%)
Sep 10, 2019 7.537 7.537 7.356 7.397 540,166 -0.13(-1.68%)
Sep 09, 2019 7.469 7.607 7.469 7.523 772,147 +0.06(+0.85%)
Sep 06, 2019 7.537 7.537 7.356 7.460 388,880 -0.07(-0.90%)
Sep 05, 2019 7.334 7.546 7.329 7.528 477,666 +0.23(+3.22%)
Sep 04, 2019 7.225 7.392 7.225 7.293 404,570 +0.09(+1.25%)
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.