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, 2017 6.865 6.865 6.802 6.859 90,577 +0.06(+0.83%)
Jun 29, 2017 6.882 6.882 6.802 6.802 130,618 -0.03(-0.49%)
Jun 28, 2017 6.899 6.915 6.836 6.836 45,522 -0.07(-1.01%)
Jun 27, 2017 6.962 6.981 6.899 6.905 157,522 -0.04(-0.53%)
Jun 26, 2017 6.958 6.962 6.909 6.942 87,631 +0.04(+0.53%)
Jun 23, 2017 6.833 6.926 6.832 6.905 69,927 +0.04(+0.53%)
Jun 22, 2017 6.873 6.873 6.826 6.869 71,386 +0.00(+0.00%)
Jun 21, 2017 6.879 6.899 6.859 6.869 62,600 +0.01(+0.19%)
Jun 20, 2017 6.845 6.882 6.845 6.855 100,868 -0.03(-0.43%)
Jun 19, 2017 6.862 6.912 6.862 6.885 112,491 +0.03(+0.48%)
Jun 16, 2017 6.858 6.865 6.799 6.852 78,897 +0.02(+0.34%)
Jun 15, 2017 6.862 6.879 6.809 6.829 57,634 -0.03(-0.44%)
Jun 14, 2017 6.799 6.872 6.799 6.859 65,690 +0.09(+1.27%)
Jun 13, 2017 6.806 6.845 6.733 6.772 166,577 -0.08(-1.11%)
Jun 12, 2017 6.879 6.879 6.779 6.849 119,423 -0.03(-0.43%)
Jun 09, 2017 6.806 6.885 6.802 6.879 143,945 +0.05(+0.73%)
Jun 08, 2017 6.799 6.832 6.788 6.829 129,756 +0.03(+0.44%)
Jun 07, 2017 6.832 6.841 6.769 6.799 159,421 +0.00(+0.05%)
Jun 06, 2017 6.733 6.829 6.733 6.796 149,737 +0.07(+1.07%)
Jun 05, 2017 6.694 6.733 6.684 6.723 81,627 +0.02(+0.34%)
Jun 02, 2017 6.658 6.700 6.625 6.700 187,118 +0.09(+1.39%)
Jun 01, 2017 6.605 6.655 6.579 6.609 99,115 +0.00(+0.00%)
May 31, 2017 6.602 6.618 6.543 6.609 109,296 +0.01(+0.15%)
May 30, 2017 6.553 6.636 6.540 6.599 90,575 +0.03(+0.50%)
May 26, 2017 6.579 6.598 6.520 6.566 102,784 +0.01(+0.20%)
May 25, 2017 6.494 6.553 6.490 6.553 83,152 +0.06(+0.96%)
May 24, 2017 6.549 6.615 6.471 6.490 298,612 -0.07(-1.00%)
May 23, 2017 6.526 6.556 6.441 6.556 229,480 +0.09(+1.32%)
May 22, 2017 6.503 6.528 6.439 6.471 118,198 -0.03(-0.40%)
May 19, 2017 6.497 6.536 6.424 6.497 114,012 +0.03(+0.46%)
May 18, 2017 6.365 6.487 6.365 6.467 61,076 +0.07(+1.08%)
May 17, 2017 6.425 6.480 6.398 6.398 181,096 -0.03(-0.41%)
May 16, 2017 6.421 6.487 6.421 6.425 115,485 +0.02(+0.36%)
May 15, 2017 6.392 6.434 6.392 6.402 132,279 -0.00(-0.05%)
May 12, 2017 6.352 6.455 6.352 6.405 92,128 +0.02(+0.36%)
May 11, 2017 6.405 6.448 6.369 6.382 151,569 -0.01(-0.15%)
May 10, 2017 6.402 6.457 6.340 6.392 175,120 -0.04(-0.60%)
May 09, 2017 6.454 6.454 6.394 6.430 156,898 -0.03(-0.51%)
May 08, 2017 6.343 6.473 6.343 6.463 275,918 +0.07(+1.17%)
May 05, 2017 6.372 6.418 6.340 6.388 222,235 -0.06(-0.91%)
May 04, 2017 6.600 6.600 6.086 6.447 948,436 -0.11(-1.69%)
May 03, 2017 6.632 6.632 6.535 6.558 161,537 -0.06(-0.88%)
May 02, 2017 6.528 6.629 6.528 6.616 193,538 +0.09(+1.34%)
May 01, 2017 6.502 6.586 6.486 6.528 255,036 +0.08(+1.21%)
Apr 28, 2017 6.398 6.587 6.361 6.450 414,479 +0.07(+1.07%)
Apr 27, 2017 6.340 6.437 6.330 6.382 286,837 +0.05(+0.72%)
Apr 26, 2017 6.388 6.388 6.330 6.336 306,750 -0.05(-0.76%)
Apr 25, 2017 6.411 6.411 6.340 6.385 323,643 +0.01(+0.10%)
Apr 24, 2017 6.402 6.421 6.372 6.379 454,231 +0.02(+0.36%)
Apr 21, 2017 6.340 6.421 6.340 6.356 646,695 +0.02(+0.26%)
Apr 20, 2017 6.323 6.405 6.291 6.340 3,952,568 -0.33(-4.88%)
Apr 19, 2017 6.697 6.866 6.649 6.665 284,075 -0.00(-0.05%)
Apr 18, 2017 6.639 6.694 6.639 6.668 92,576 +0.03(+0.49%)
Apr 17, 2017 6.730 6.746 6.567 6.636 126,131 -0.06(-0.87%)
Apr 13, 2017 6.775 6.886 6.632 6.694 193,147 -0.08(-1.20%)
Apr 12, 2017 7.019 7.065 6.681 6.775 491,738 -0.21(-3.02%)
Apr 11, 2017 7.074 7.121 6.813 6.987 313,899 -0.11(-1.50%)
Apr 10, 2017 6.900 7.103 6.884 7.093 302,145 +0.23(+3.28%)
Apr 07, 2017 6.909 6.944 6.850 6.868 201,455 -0.04(-0.61%)
Apr 06, 2017 7.003 7.070 6.906 6.909 245,209 -0.02(-0.33%)
Apr 05, 2017 6.909 6.958 6.887 6.932 167,973 +0.01(+0.19%)
Apr 04, 2017 6.871 6.958 6.861 6.919 280,892 +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.