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 (%)
Feb 26, 2021 6.244 6.264 5.739 6.022 774,240 -0.16(-2.63%)
Feb 25, 2021 6.315 6.315 6.163 6.185 144,416 -0.15(-2.32%)
Feb 24, 2021 6.190 6.369 6.190 6.331 182,421 +0.11(+1.83%)
Feb 23, 2021 6.255 6.288 6.081 6.217 262,273 -0.04(-0.61%)
Feb 22, 2021 6.331 6.353 6.195 6.255 264,997 -0.04(-0.60%)
Feb 19, 2021 6.244 6.293 6.201 6.293 143,466 +0.05(+0.78%)
Feb 18, 2021 6.299 6.326 6.185 6.244 145,890 -0.05(-0.86%)
Feb 17, 2021 6.244 6.320 6.195 6.299 103,730 +0.05(+0.78%)
Feb 16, 2021 6.266 6.331 6.038 6.250 325,162 -0.02(-0.35%)
Feb 12, 2021 6.190 6.315 6.163 6.271 154,332 +0.07(+1.14%)
Feb 11, 2021 6.212 6.266 6.179 6.201 244,651 -0.02(-0.35%)
Feb 10, 2021 6.206 6.244 6.131 6.223 277,256 +0.04(+0.61%)
Feb 09, 2021 6.120 6.185 6.115 6.185 119,389 +0.03(+0.44%)
Feb 08, 2021 6.169 6.223 6.077 6.158 274,233 +0.02(+0.26%)
Feb 05, 2021 6.169 6.169 6.066 6.142 166,722 -0.03(-0.44%)
Feb 04, 2021 6.212 6.282 6.147 6.169 256,268 +0.03(+0.53%)
Feb 03, 2021 6.120 6.262 6.109 6.136 188,038 +0.05(+0.89%)
Feb 02, 2021 6.002 6.201 5.985 6.082 341,569 +0.15(+2.55%)
Feb 01, 2021 5.764 6.023 5.759 5.931 418,034 +0.13(+2.33%)
Jan 29, 2021 5.840 5.872 5.786 5.797 142,057 -0.04(-0.74%)
Jan 28, 2021 5.743 5.867 5.743 5.840 173,944 +0.10(+1.69%)
Jan 27, 2021 5.802 5.851 5.743 5.743 293,910 -0.13(-2.20%)
Jan 26, 2021 6.077 6.082 5.721 5.872 495,052 -0.19(-3.20%)
Jan 25, 2021 5.985 6.082 5.915 6.066 354,067 -0.03(-0.44%)
Jan 22, 2021 5.975 6.093 5.931 6.093 237,380 +0.11(+1.80%)
Jan 21, 2021 6.018 6.142 5.937 5.985 189,585 -0.06(-0.98%)
Jan 20, 2021 5.991 6.142 5.975 6.045 123,547 +0.08(+1.26%)
Jan 19, 2021 5.969 5.985 5.851 5.969 223,903 +0.00(+0.00%)
Jan 15, 2021 5.780 5.991 5.780 5.969 222,544 +0.18(+3.07%)
Jan 14, 2021 5.694 5.797 5.694 5.791 171,852 +0.06(+1.03%)
Jan 13, 2021 5.651 5.764 5.647 5.732 142,133 +0.03(+0.57%)
Jan 12, 2021 5.694 5.716 5.629 5.700 194,700 -0.02(-0.38%)
Jan 11, 2021 5.716 5.764 5.678 5.721 211,342 -0.02(-0.28%)
Jan 08, 2021 5.657 5.781 5.630 5.737 227,767 +0.04(+0.66%)
Jan 07, 2021 5.609 5.700 5.571 5.700 200,046 +0.14(+2.50%)
Jan 06, 2021 5.475 5.620 5.454 5.561 198,322 +0.14(+2.67%)
Jan 05, 2021 5.395 5.534 5.395 5.416 351,725 -0.02(-0.30%)
Jan 04, 2021 5.395 5.486 5.387 5.432 188,353 +0.03(+0.59%)
Dec 31, 2020 5.400 5.400 5.400 270,704 -0.01(-0.20%)
Dec 30, 2020 5.480 5.480 5.352 5.411 270,704 -0.04(-0.69%)
Dec 29, 2020 5.620 5.620 5.416 5.448 357,163 -0.14(-2.58%)
Dec 28, 2020 5.454 5.620 5.431 5.593 203,923 +0.14(+2.65%)
Dec 24, 2020 5.459 5.459 5.405 5.448 84,455 -0.04(-0.78%)
Dec 23, 2020 5.438 5.496 5.368 5.491 192,733 +0.05(+0.88%)
Dec 22, 2020 5.432 5.443 5.336 5.443 187,772 +0.04(+0.69%)
Dec 21, 2020 5.314 5.405 5.165 5.405 480,049 -0.02(-0.30%)
Dec 18, 2020 5.470 5.470 5.325 5.422 276,347 -0.02(-0.30%)
Dec 17, 2020 5.507 5.507 5.411 5.438 178,914 -0.06(-1.17%)
Dec 16, 2020 5.438 5.507 5.379 5.502 141,157 +0.10(+1.78%)
Dec 15, 2020 5.438 5.454 5.331 5.405 247,718 +0.03(+0.50%)
Dec 14, 2020 5.620 5.646 5.352 5.379 320,040 -0.20(-3.64%)
Dec 11, 2020 5.545 5.582 5.331 5.582 385,279 +0.04(+0.68%)
Dec 10, 2020 5.272 5.609 5.256 5.545 496,628 +0.31(+5.82%)
Dec 09, 2020 5.309 5.340 5.192 5.240 285,692 +0.00(+0.00%)
Dec 08, 2020 5.117 5.266 5.101 5.240 388,287 +0.15(+3.03%)
Dec 07, 2020 5.149 5.149 4.990 5.086 214,844 -0.05(-1.03%)
Dec 04, 2020 5.043 5.144 4.990 5.139 414,612 +0.10(+1.89%)
Dec 03, 2020 4.990 5.043 4.974 5.043 407,827 +0.08(+1.60%)
Dec 02, 2020 4.879 4.985 4.879 4.964 391,195 +0.06(+1.30%)
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.