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 (%)
Apr 28, 2017 6.391 6.579 6.354 6.443 414,968 +0.07(+1.07%)
Apr 27, 2017 6.332 6.429 6.323 6.374 287,176 +0.05(+0.72%)
Apr 26, 2017 6.381 6.381 6.323 6.329 307,112 -0.05(-0.76%)
Apr 25, 2017 6.404 6.404 6.332 6.378 324,025 +0.01(+0.10%)
Apr 24, 2017 6.394 6.413 6.365 6.371 454,767 +0.02(+0.36%)
Apr 21, 2017 6.332 6.413 6.332 6.348 647,459 +0.02(+0.26%)
Apr 20, 2017 6.316 6.397 6.284 6.332 3,957,234 -0.32(-4.88%)
Apr 19, 2017 6.689 6.858 6.641 6.657 284,410 -0.00(-0.05%)
Apr 18, 2017 6.631 6.686 6.631 6.660 92,685 +0.03(+0.49%)
Apr 17, 2017 6.722 6.738 6.560 6.628 126,279 -0.06(-0.87%)
Apr 13, 2017 6.767 6.878 6.625 6.686 193,375 -0.08(-1.20%)
Apr 12, 2017 7.011 7.056 6.673 6.767 492,318 -0.21(-3.02%)
Apr 11, 2017 7.065 7.112 6.805 6.978 314,269 -0.11(-1.50%)
Apr 10, 2017 6.892 7.094 6.876 7.085 302,502 +0.23(+3.28%)
Apr 07, 2017 6.901 6.936 6.842 6.859 201,693 -0.04(-0.61%)
Apr 06, 2017 6.995 7.061 6.898 6.901 245,499 -0.02(-0.33%)
Apr 05, 2017 6.901 6.950 6.879 6.924 168,171 +0.01(+0.19%)
Apr 04, 2017 6.863 6.950 6.853 6.911 281,224 +0.07(+1.02%)
Apr 03, 2017 6.917 6.917 6.724 6.841 440,202 +0.13(+1.99%)
Mar 31, 2017 6.576 6.753 6.518 6.708 712,804 +0.20(+3.01%)
Mar 30, 2017 6.480 6.764 6.419 6.512 1,565,847 +0.26(+4.22%)
Mar 29, 2017 6.267 6.267 6.210 6.248 61,705 +0.01(+0.15%)
Mar 28, 2017 6.258 6.258 6.226 6.238 47,961 -0.00(-0.05%)
Mar 27, 2017 6.258 6.284 6.221 6.242 33,238 -0.02(-0.26%)
Mar 24, 2017 6.242 6.267 6.210 6.258 109,692 +0.02(+0.26%)
Mar 23, 2017 6.267 6.267 6.219 6.242 84,821 -0.03(-0.46%)
Mar 22, 2017 6.213 6.313 6.213 6.271 79,257 +0.05(+0.88%)
Mar 21, 2017 6.325 6.325 6.210 6.216 116,387 -0.10(-1.58%)
Mar 20, 2017 6.316 6.321 6.254 6.316 82,477 +0.04(+0.56%)
Mar 17, 2017 6.221 6.322 6.219 6.280 101,067 +0.01(+0.21%)
Mar 16, 2017 6.113 6.345 6.113 6.267 195,284 +0.13(+2.10%)
Mar 15, 2017 6.087 6.145 6.039 6.139 153,240 +0.11(+1.81%)
Mar 14, 2017 6.100 6.107 6.013 6.029 153,476 -0.07(-1.21%)
Mar 13, 2017 6.132 6.145 6.084 6.103 122,699 +0.02(+0.37%)
Mar 10, 2017 6.065 6.189 6.065 6.081 164,567 +0.00(+0.00%)
Mar 09, 2017 6.141 6.176 6.055 6.081 128,285 -0.06(-0.98%)
Mar 08, 2017 6.138 6.141 6.049 6.141 112,970 +0.05(+0.76%)
Mar 07, 2017 6.065 6.141 6.062 6.095 74,461 +0.04(+0.66%)
Mar 06, 2017 6.052 6.116 6.039 6.055 254,495 -0.07(-1.14%)
Mar 03, 2017 6.026 6.138 6.009 6.125 252,564 +0.14(+2.26%)
Mar 02, 2017 5.921 6.018 5.892 5.990 123,725 +0.06(+1.06%)
Mar 01, 2017 5.924 6.096 5.848 5.927 252,783 -0.01(-0.21%)
Feb 28, 2017 5.990 6.049 5.895 5.939 199,912 -0.03(-0.53%)
Feb 27, 2017 5.952 6.053 5.909 5.971 252,659 +0.09(+1.45%)
Feb 24, 2017 5.662 5.991 5.662 5.886 376,826 +0.24(+4.30%)
Feb 23, 2017 5.640 5.665 5.596 5.643 89,516 +0.01(+0.22%)
Feb 22, 2017 5.640 5.668 5.549 5.631 161,597 -0.01(-0.22%)
Feb 21, 2017 5.621 5.669 5.615 5.643 124,020 +0.03(+0.56%)
Feb 17, 2017 5.612 5.612 5.612 0 +0.00(+0.00%)
Feb 16, 2017 5.590 5.631 5.573 5.612 86,244 +0.03(+0.51%)
Feb 15, 2017 5.593 5.624 5.583 5.583 87,469 -0.00(-0.06%)
Feb 14, 2017 5.577 5.593 5.555 5.587 90,713 +0.04(+0.74%)
Feb 13, 2017 5.555 5.613 5.546 5.546 92,465 +0.01(+0.11%)
Feb 10, 2017 5.609 5.649 5.508 5.539 146,160 -0.05(-0.90%)
Feb 09, 2017 5.637 5.637 5.561 5.590 95,276 -0.02(-0.28%)
Feb 08, 2017 5.602 5.672 5.565 5.605 169,372 -0.02(-0.34%)
Feb 07, 2017 5.514 5.631 5.486 5.624 249,320 +0.12(+2.18%)
Feb 06, 2017 5.508 5.539 5.492 5.505 110,034 +0.00(+0.06%)
Feb 03, 2017 5.511 5.514 5.498 5.502 158,283 -0.00(-0.06%)
Feb 02, 2017 5.511 5.514 5.486 5.505 81,810 +0.01(+0.23%)
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.