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 )

10.12 -0.05 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2020 3.060 3.828 3.015 3.386 860,810 +0.17(+5.23%)
Mar 30, 2020 3.936 4.084 3.030 3.218 939,642 -0.73(-18.55%)
Mar 27, 2020 4.030 4.055 3.637 3.951 769,567 -0.00(-0.13%)
Mar 26, 2020 3.906 4.456 3.897 3.956 1,585,894 +0.25(+6.82%)
Mar 25, 2020 3.025 4.545 2.966 3.703 1,951,946 +0.85(+29.64%)
Mar 24, 2020 2.782 3.094 2.609 2.857 1,065,944 +0.33(+12.92%)
Mar 23, 2020 3.218 3.219 2.451 2.530 1,602,211 -0.56(-18.24%)
Mar 20, 2020 3.857 4.248 3.047 3.094 1,129,507 -0.30(-8.89%)
Mar 19, 2020 2.644 3.548 2.466 3.396 867,621 +0.77(+29.43%)
Mar 18, 2020 4.619 4.619 1.871 2.624 3,369,613 -2.37(-47.47%)
Mar 17, 2020 4.584 5.188 4.485 4.995 677,047 +0.53(+11.86%)
Mar 16, 2020 4.485 4.877 4.332 4.466 936,018 -0.68(-13.27%)
Mar 13, 2020 5.109 5.317 4.815 5.149 821,074 +0.30(+6.23%)
Mar 12, 2020 5.020 5.050 4.164 4.847 1,986,207 -0.73(-13.06%)
Mar 11, 2020 6.094 6.154 5.500 5.575 1,314,065 -0.71(-11.34%)
Mar 10, 2020 6.283 6.336 6.097 6.288 891,122 +0.18(+2.87%)
Mar 09, 2020 6.093 6.200 5.927 6.112 1,041,910 -0.43(-6.56%)
Mar 06, 2020 6.595 6.668 6.439 6.541 641,557 -0.16(-2.33%)
Mar 05, 2020 6.858 6.897 6.677 6.697 433,792 -0.26(-3.78%)
Mar 04, 2020 6.872 7.063 6.838 6.960 441,010 +0.17(+2.51%)
Mar 03, 2020 6.692 6.858 6.692 6.790 550,699 +0.10(+1.46%)
Mar 02, 2020 6.643 6.911 6.561 6.692 735,675 +0.14(+2.08%)
Feb 28, 2020 6.395 6.590 6.151 6.556 1,520,698 +0.04(+0.60%)
Feb 27, 2020 6.726 6.819 6.361 6.517 1,415,022 -0.43(-6.18%)
Feb 26, 2020 6.819 7.089 6.819 6.946 595,692 +0.12(+1.71%)
Feb 25, 2020 7.145 7.189 6.809 6.829 836,935 -0.29(-4.11%)
Feb 24, 2020 7.165 7.189 7.092 7.121 687,832 -0.15(-2.08%)
Feb 21, 2020 7.165 7.272 7.165 7.272 268,563 +0.13(+1.77%)
Feb 20, 2020 7.141 7.199 7.141 7.145 429,301 +0.00(+0.07%)
Feb 19, 2020 7.272 7.296 7.116 7.141 498,299 -0.15(-2.01%)
Feb 18, 2020 7.321 7.353 7.233 7.287 437,713 -0.03(-0.47%)
Feb 14, 2020 7.340 7.370 7.321 7.321 155,106 -0.05(-0.66%)
Feb 13, 2020 7.340 7.394 7.331 7.370 205,801 +0.02(+0.33%)
Feb 12, 2020 7.311 7.355 7.311 7.345 281,082 +0.04(+0.53%)
Feb 11, 2020 7.345 7.394 7.287 7.306 497,778 -0.01(-0.20%)
Feb 10, 2020 7.254 7.350 7.254 7.321 507,279 +0.09(+1.26%)
Feb 07, 2020 7.229 7.311 7.229 7.229 448,022 +0.00(+0.07%)
Feb 06, 2020 7.234 7.278 7.210 7.225 532,130 +0.01(+0.13%)
Feb 05, 2020 7.239 7.258 7.196 7.215 522,483 -0.01(-0.20%)
Feb 04, 2020 7.263 7.306 7.215 7.229 798,444 +0.02(+0.27%)
Feb 03, 2020 7.215 7.249 7.201 7.210 761,519 +0.01(+0.13%)
Jan 31, 2020 7.225 7.283 7.179 7.201 387,939 -0.08(-1.12%)
Jan 30, 2020 7.316 7.345 7.263 7.282 325,158 -0.05(-0.72%)
Jan 29, 2020 7.321 7.369 7.316 7.335 263,453 +0.02(+0.26%)
Jan 28, 2020 7.316 7.350 7.292 7.316 263,900 +0.01(+0.13%)
Jan 27, 2020 7.249 7.335 7.220 7.306 376,987 -0.01(-0.20%)
Jan 24, 2020 7.417 7.450 7.316 7.321 402,908 -0.10(-1.30%)
Jan 23, 2020 7.436 7.451 7.407 7.417 349,415 -0.01(-0.19%)
Jan 22, 2020 7.494 7.494 7.422 7.431 245,530 +0.01(+0.13%)
Jan 21, 2020 7.369 7.508 7.364 7.422 427,696 +0.07(+0.98%)
Jan 17, 2020 7.513 7.519 7.335 7.350 305,403 -0.16(-2.11%)
Jan 16, 2020 7.638 7.667 7.475 7.508 381,887 -0.13(-1.70%)
Jan 15, 2020 7.571 7.672 7.557 7.638 323,530 +0.08(+1.02%)
Jan 14, 2020 7.407 7.591 7.378 7.561 524,884 +0.15(+2.08%)
Jan 13, 2020 7.407 7.431 7.285 7.407 510,078 -0.03(-0.45%)
Jan 10, 2020 7.311 7.451 7.311 7.441 524,113 +0.13(+1.78%)
Jan 09, 2020 7.392 7.420 7.250 7.311 604,607 -0.07(-0.96%)
Jan 08, 2020 7.264 7.416 7.264 7.382 540,890 +0.12(+1.63%)
Jan 07, 2020 7.311 7.368 7.216 7.264 455,796 +0.01(+0.20%)
Jan 06, 2020 7.007 7.335 7.007 7.250 760,698 +0.25(+3.60%)
Jan 03, 2020 6.955 6.998 6.950 6.998 695,304 +0.07(+0.96%)
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.