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 -0.02 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Feb 28, 2019 7.383 7.392 7.222 7.392 334,250 +0.02(+0.29%)
Feb 27, 2019 7.392 7.405 7.319 7.370 271,705 -0.04(-0.58%)
Feb 26, 2019 7.345 7.473 7.319 7.413 302,763 +0.02(+0.29%)
Feb 25, 2019 7.478 7.495 7.293 7.392 639,916 -0.10(-1.37%)
Feb 22, 2019 7.233 7.533 7.225 7.495 1,075,726 +0.25(+3.49%)
Feb 21, 2019 7.096 7.242 7.066 7.242 412,444 +0.10(+1.38%)
Feb 20, 2019 7.054 7.216 7.024 7.144 441,010 +0.09(+1.28%)
Feb 19, 2019 6.959 7.075 6.959 7.054 374,918 +0.13(+1.92%)
Feb 15, 2019 6.895 6.976 6.869 6.921 176,524 +0.03(+0.44%)
Feb 14, 2019 6.831 6.917 6.771 6.891 277,307 +0.05(+0.75%)
Feb 13, 2019 6.818 6.861 6.807 6.839 205,805 +0.02(+0.25%)
Feb 12, 2019 6.767 6.874 6.724 6.822 224,387 +0.05(+0.70%)
Feb 11, 2019 6.732 6.844 6.700 6.775 253,623 +0.08(+1.22%)
Feb 08, 2019 6.614 6.719 6.512 6.694 345,742 +0.05(+0.76%)
Feb 07, 2019 6.664 6.702 6.609 6.643 227,241 -0.03(-0.51%)
Feb 06, 2019 6.601 6.700 6.601 6.677 185,906 +0.08(+1.15%)
Feb 05, 2019 6.660 6.664 6.601 6.601 369,516 -0.05(-0.76%)
Feb 04, 2019 6.745 6.745 6.609 6.652 474,521 +0.01(+0.19%)
Feb 01, 2019 6.618 6.702 6.580 6.639 453,816 +0.04(+0.64%)
Jan 31, 2019 6.546 6.641 6.470 6.597 238,694 +0.06(+0.97%)
Jan 30, 2019 6.546 6.567 6.432 6.533 305,622 -0.01(-0.13%)
Jan 29, 2019 6.605 6.630 6.516 6.542 156,395 -0.00(-0.06%)
Jan 28, 2019 6.495 6.597 6.440 6.546 341,708 +0.05(+0.85%)
Jan 25, 2019 6.406 6.546 6.343 6.491 191,553 +0.09(+1.45%)
Jan 24, 2019 6.288 6.419 6.250 6.398 239,619 +0.05(+0.87%)
Jan 23, 2019 6.292 6.381 6.208 6.343 375,064 +0.05(+0.81%)
Jan 22, 2019 6.389 6.427 6.208 6.292 447,445 -0.10(-1.59%)
Jan 18, 2019 6.267 6.449 6.267 6.394 607,769 +0.12(+1.96%)
Jan 17, 2019 6.271 6.381 6.216 6.271 327,634 -0.00(-0.07%)
Jan 16, 2019 6.089 6.339 6.064 6.275 530,218 +0.15(+2.42%)
Jan 15, 2019 6.038 6.159 5.840 6.127 1,360,646 -0.05(-0.89%)
Jan 14, 2019 6.220 6.271 6.136 6.182 250,110 -0.08(-1.35%)
Jan 11, 2019 6.385 6.415 6.263 6.267 352,127 -0.12(-1.92%)
Jan 10, 2019 6.427 6.427 6.310 6.389 275,096 -0.04(-0.58%)
Jan 09, 2019 6.419 6.473 6.406 6.427 291,378 -0.01(-0.13%)
Jan 08, 2019 6.548 6.563 6.343 6.435 446,822 -0.03(-0.45%)
Jan 07, 2019 6.360 6.645 6.349 6.465 465,545 +0.16(+2.51%)
Jan 04, 2019 6.222 6.373 6.202 6.306 498,881 +0.15(+2.44%)
Jan 03, 2019 6.035 6.177 6.031 6.156 527,076 +0.14(+2.36%)
Jan 02, 2019 5.909 6.126 5.909 6.014 433,084 +0.08(+1.41%)
Dec 31, 2018 5.926 5.964 5.889 5.930 422,203 +0.04(+0.71%)
Dec 28, 2018 5.872 5.909 5.834 5.889 416,932 +0.03(+0.50%)
Dec 27, 2018 5.859 5.957 5.738 5.859 621,777 +0.00(+0.00%)
Dec 26, 2018 5.780 5.876 5.743 5.859 722,208 +0.17(+2.93%)
Dec 24, 2018 5.630 5.843 5.530 5.692 315,574 +0.06(+1.04%)
Dec 21, 2018 5.421 5.734 5.421 5.634 671,404 +0.20(+3.77%)
Dec 20, 2018 5.717 5.717 5.075 5.430 1,890,332 -0.29(-5.04%)
Dec 19, 2018 5.872 6.060 5.717 5.717 588,401 -0.15(-2.56%)
Dec 18, 2018 5.947 6.060 5.864 5.868 371,891 +0.00(+0.07%)
Dec 17, 2018 6.106 6.143 5.851 5.864 501,526 -0.28(-4.62%)
Dec 14, 2018 6.026 6.156 5.864 6.147 865,254 +0.02(+0.27%)
Dec 13, 2018 6.560 6.573 6.043 6.131 1,476,290 -0.41(-6.31%)
Dec 12, 2018 6.686 6.686 6.385 6.544 405,397 -0.10(-1.45%)
Dec 11, 2018 6.689 6.739 6.594 6.640 220,896 -0.04(-0.62%)
Dec 10, 2018 6.739 6.763 6.681 6.681 177,574 -0.08(-1.16%)
Dec 07, 2018 6.825 6.846 6.718 6.759 149,216 -0.04(-0.61%)
Dec 06, 2018 6.833 6.845 6.623 6.801 237,591 -0.04(-0.54%)
Dec 04, 2018 6.842 6.858 6.821 6.838 109,425 +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.