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 )

10.02 +0.03 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2017 6.965 6.965 6.901 6.958 89,280 +0.06(+0.83%)
Jun 29, 2017 6.982 6.982 6.901 6.901 128,747 -0.03(-0.49%)
Jun 28, 2017 6.999 7.016 6.936 6.935 44,870 -0.07(-1.01%)
Jun 27, 2017 7.063 7.083 6.999 7.006 155,266 -0.04(-0.53%)
Jun 26, 2017 7.059 7.063 7.009 7.043 86,376 +0.04(+0.53%)
Jun 23, 2017 6.932 7.027 6.931 7.006 68,925 +0.04(+0.53%)
Jun 22, 2017 6.973 6.973 6.925 6.969 70,363 +0.00(+0.00%)
Jun 21, 2017 6.979 6.999 6.958 6.969 61,703 +0.01(+0.19%)
Jun 20, 2017 6.945 6.982 6.945 6.955 99,423 -0.03(-0.43%)
Jun 19, 2017 6.962 7.012 6.962 6.985 110,880 +0.03(+0.48%)
Jun 16, 2017 6.957 6.965 6.898 6.952 77,766 +0.02(+0.34%)
Jun 15, 2017 6.962 6.979 6.908 6.928 56,808 -0.03(-0.44%)
Jun 14, 2017 6.898 6.972 6.898 6.958 64,749 +0.09(+1.27%)
Jun 13, 2017 6.905 6.945 6.831 6.871 164,190 -0.08(-1.11%)
Jun 12, 2017 6.979 6.979 6.878 6.948 117,712 -0.03(-0.43%)
Jun 09, 2017 6.905 6.985 6.901 6.979 141,883 +0.05(+0.73%)
Jun 08, 2017 6.898 6.931 6.886 6.928 127,897 +0.03(+0.44%)
Jun 07, 2017 6.931 6.941 6.868 6.898 157,137 +0.00(+0.05%)
Jun 06, 2017 6.831 6.928 6.831 6.895 147,591 +0.07(+1.07%)
Jun 05, 2017 6.791 6.831 6.781 6.821 80,458 +0.02(+0.34%)
Jun 02, 2017 6.755 6.798 6.721 6.798 184,437 +0.09(+1.39%)
Jun 01, 2017 6.701 6.751 6.675 6.705 97,695 +0.00(+0.00%)
May 31, 2017 6.698 6.715 6.638 6.705 107,730 +0.01(+0.15%)
May 30, 2017 6.648 6.732 6.635 6.695 89,277 +0.03(+0.50%)
May 26, 2017 6.675 6.694 6.615 6.661 101,311 +0.01(+0.20%)
May 25, 2017 6.588 6.648 6.585 6.648 81,961 +0.06(+0.96%)
May 24, 2017 6.645 6.711 6.565 6.585 294,334 -0.07(-1.00%)
May 23, 2017 6.621 6.651 6.535 6.651 226,192 +0.09(+1.32%)
May 22, 2017 6.598 6.623 6.533 6.565 116,505 -0.03(-0.40%)
May 19, 2017 6.591 6.631 6.518 6.591 112,378 +0.03(+0.46%)
May 18, 2017 6.458 6.581 6.458 6.561 60,201 +0.07(+1.08%)
May 17, 2017 6.518 6.575 6.491 6.491 178,501 -0.03(-0.41%)
May 16, 2017 6.515 6.581 6.515 6.518 113,831 +0.02(+0.36%)
May 15, 2017 6.485 6.528 6.485 6.495 130,384 -0.00(-0.05%)
May 12, 2017 6.445 6.549 6.445 6.498 90,808 +0.02(+0.36%)
May 11, 2017 6.498 6.541 6.461 6.475 149,398 -0.01(-0.15%)
May 10, 2017 6.495 6.551 6.432 6.485 172,611 -0.04(-0.60%)
May 09, 2017 6.547 6.547 6.487 6.524 154,650 -0.03(-0.51%)
May 08, 2017 6.435 6.567 6.435 6.557 271,965 +0.08(+1.17%)
May 05, 2017 6.465 6.511 6.432 6.481 219,051 -0.06(-0.91%)
May 04, 2017 6.696 6.696 6.175 6.541 934,848 -0.11(-1.69%)
May 03, 2017 6.729 6.729 6.630 6.653 159,222 -0.06(-0.88%)
May 02, 2017 6.623 6.725 6.623 6.712 190,765 +0.09(+1.34%)
May 01, 2017 6.597 6.682 6.580 6.623 251,382 +0.08(+1.21%)
Apr 28, 2017 6.491 6.683 6.454 6.544 408,540 +0.07(+1.07%)
Apr 27, 2017 6.432 6.530 6.422 6.475 282,728 +0.05(+0.72%)
Apr 26, 2017 6.481 6.481 6.422 6.429 302,355 -0.05(-0.76%)
Apr 25, 2017 6.504 6.504 6.432 6.478 319,006 +0.01(+0.10%)
Apr 24, 2017 6.495 6.514 6.465 6.471 447,723 +0.02(+0.36%)
Apr 21, 2017 6.432 6.514 6.432 6.448 637,430 +0.02(+0.26%)
Apr 20, 2017 6.415 6.498 6.382 6.432 3,895,941 -0.33(-4.88%)
Apr 19, 2017 6.795 6.966 6.745 6.762 280,005 -0.00(-0.05%)
Apr 18, 2017 6.735 6.791 6.735 6.765 91,250 +0.03(+0.49%)
Apr 17, 2017 6.828 6.844 6.663 6.732 124,324 -0.06(-0.87%)
Apr 13, 2017 6.874 6.986 6.729 6.791 190,380 -0.08(-1.20%)
Apr 12, 2017 7.121 7.167 6.778 6.874 484,693 -0.21(-3.02%)
Apr 11, 2017 7.176 7.224 6.912 7.088 309,402 -0.11(-1.50%)
Apr 10, 2017 7.000 7.206 6.984 7.196 297,816 +0.23(+3.28%)
Apr 07, 2017 7.010 7.045 6.950 6.967 198,569 -0.04(-0.61%)
Apr 06, 2017 7.105 7.173 7.007 7.010 241,696 -0.02(-0.33%)
Apr 05, 2017 7.010 7.059 6.987 7.033 165,567 +0.01(+0.19%)
Apr 04, 2017 6.971 7.059 6.961 7.020 276,868 +0.07(+1.02%)
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.