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 (%)
Jun 30, 2021 7.724 7.724 7.645 7.656 252,360 -0.02(-0.29%)
Jun 29, 2021 7.667 7.712 7.650 7.679 150,604 +0.02(+0.30%)
Jun 28, 2021 7.673 7.684 7.645 7.656 225,393 +0.02(+0.22%)
Jun 25, 2021 7.656 7.684 7.628 7.639 136,095 -0.01(-0.07%)
Jun 24, 2021 7.656 7.667 7.628 7.645 336,374 -0.01(-0.07%)
Jun 23, 2021 7.628 7.667 7.628 7.650 121,203 +0.01(+0.07%)
Jun 22, 2021 7.684 7.684 7.642 7.645 242,690 -0.05(-0.66%)
Jun 21, 2021 7.696 7.712 7.690 7.696 233,856 +0.01(+0.15%)
Jun 18, 2021 7.729 7.746 7.667 7.684 264,188 -0.05(-0.58%)
Jun 17, 2021 7.797 7.825 7.712 7.729 169,883 -0.06(-0.73%)
Jun 16, 2021 7.848 7.882 7.775 7.786 172,722 -0.06(-0.72%)
Jun 15, 2021 7.854 7.882 7.831 7.842 245,107 -0.01(-0.14%)
Jun 14, 2021 7.825 7.910 7.809 7.854 315,075 +0.07(+0.87%)
Jun 11, 2021 7.888 7.927 7.780 7.786 266,148 -0.10(-1.22%)
Jun 10, 2021 8.023 8.051 7.667 7.882 598,368 -0.17(-2.11%)
Jun 09, 2021 8.023 8.074 8.023 8.051 287,177 -0.02(-0.21%)
Jun 08, 2021 8.113 8.113 8.052 8.068 213,024 -0.02(-0.28%)
Jun 07, 2021 8.091 8.113 8.012 8.091 229,101 +0.01(+0.07%)
Jun 04, 2021 8.085 8.091 7.950 8.085 324,805 +0.05(+0.63%)
Jun 03, 2021 7.849 8.102 7.849 8.035 879,103 +0.21(+2.66%)
Jun 02, 2021 7.692 7.894 7.658 7.827 425,391 +0.18(+2.35%)
Jun 01, 2021 7.518 7.708 7.518 7.647 408,372 +0.19(+2.48%)
May 28, 2021 7.529 7.585 7.462 7.462 222,441 -0.06(-0.75%)
May 27, 2021 7.529 7.574 7.473 7.518 305,711 -0.01(-0.15%)
May 26, 2021 7.580 7.584 7.484 7.529 262,543 -0.05(-0.67%)
May 25, 2021 7.602 7.641 7.574 7.580 128,887 -0.02(-0.22%)
May 24, 2021 7.596 7.636 7.574 7.596 348,723 +0.01(+0.15%)
May 21, 2021 7.602 7.636 7.568 7.585 223,760 +0.00(+0.00%)
May 20, 2021 7.585 7.636 7.568 7.585 328,962 +0.01(+0.07%)
May 19, 2021 7.720 7.731 7.411 7.580 646,820 -0.14(-1.82%)
May 18, 2021 7.855 7.917 7.675 7.720 761,884 +0.02(+0.29%)
May 17, 2021 7.799 7.799 7.641 7.698 670,354 +0.11(+1.41%)
May 14, 2021 7.248 7.717 7.226 7.591 1,499,376 +0.46(+6.38%)
May 13, 2021 6.889 7.164 6.889 7.136 159,373 +0.23(+3.34%)
May 12, 2021 7.040 7.046 6.872 6.905 236,847 -0.15(-2.07%)
May 11, 2021 7.080 7.130 7.035 7.051 128,672 -0.07(-1.03%)
May 10, 2021 7.248 7.275 7.096 7.125 550,286 -0.17(-2.39%)
May 07, 2021 7.248 7.355 7.198 7.299 216,529 +0.01(+0.08%)
May 06, 2021 7.232 7.343 7.181 7.293 216,744 +0.03(+0.38%)
May 05, 2021 7.204 7.315 7.153 7.265 231,527 +0.09(+1.32%)
May 04, 2021 7.165 7.260 7.036 7.170 257,238 +0.01(+0.08%)
May 03, 2021 6.980 7.254 6.980 7.165 332,523 +0.18(+2.64%)
Apr 30, 2021 6.980 7.008 6.958 6.980 190,714 +0.00(+0.04%)
Apr 29, 2021 6.980 6.986 6.952 6.978 211,071 +0.02(+0.28%)
Apr 28, 2021 6.924 6.980 6.924 6.958 365,319 +0.03(+0.48%)
Apr 27, 2021 6.913 6.986 6.897 6.924 282,267 +0.03(+0.40%)
Apr 26, 2021 6.913 6.924 6.880 6.897 821,040 +0.04(+0.57%)
Apr 23, 2021 6.869 6.874 6.835 6.857 265,030 +0.02(+0.33%)
Apr 22, 2021 6.841 6.869 6.830 6.835 115,121 -0.01(-0.08%)
Apr 21, 2021 6.863 6.885 6.790 6.841 306,897 +0.01(+0.08%)
Apr 20, 2021 6.857 6.897 6.774 6.835 415,658 -0.03(-0.49%)
Apr 19, 2021 6.874 6.891 6.835 6.869 255,241 +0.00(+0.00%)
Apr 16, 2021 6.869 6.885 6.852 6.869 219,903 +0.00(+0.00%)
Apr 15, 2021 6.869 6.885 6.841 6.869 230,493 +0.00(+0.00%)
Apr 14, 2021 6.857 6.891 6.857 6.869 184,555 +0.02(+0.24%)
Apr 13, 2021 6.908 6.924 6.813 6.852 394,030 -0.06(-0.81%)
Apr 12, 2021 6.891 6.924 6.874 6.908 1,096,062 +0.12(+1.81%)
Apr 09, 2021 6.802 6.830 6.751 6.785 156,690 -0.04(-0.57%)
Apr 08, 2021 6.824 6.857 6.796 6.824 149,583 +0.00(+0.00%)
Apr 07, 2021 6.769 6.835 6.746 6.824 188,415 +0.08(+1.23%)
Apr 06, 2021 6.724 6.796 6.724 6.741 103,508 -0.02(-0.25%)
Apr 05, 2021 6.796 6.807 6.658 6.757 237,541 -0.03(-0.41%)
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.