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 )

10.25 +0.14 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Jul 31, 2018 7.217 7.248 7.217 7.229 269,501 +0.01(+0.11%)
Jul 30, 2018 7.221 7.225 7.213 7.221 178,305 +0.00(+0.05%)
Jul 27, 2018 7.237 7.237 7.213 7.217 96,762 -0.01(-0.16%)
Jul 26, 2018 7.245 7.257 7.225 7.229 114,022 -0.02(-0.22%)
Jul 25, 2018 7.237 7.253 7.237 7.245 151,412 +0.00(+0.00%)
Jul 24, 2018 7.241 7.257 7.219 7.245 223,837 +0.00(+0.03%)
Jul 23, 2018 7.241 7.268 7.233 7.243 142,213 +0.00(+0.03%)
Jul 20, 2018 7.241 7.249 7.237 7.241 152,425 +0.01(+0.11%)
Jul 19, 2018 7.209 7.249 7.202 7.233 162,785 +0.02(+0.27%)
Jul 18, 2018 7.257 7.257 7.211 7.213 172,936 -0.02(-0.33%)
Jul 17, 2018 7.284 7.292 7.235 7.237 275,007 -0.04(-0.60%)
Jul 16, 2018 7.280 7.280 7.245 7.280 164,171 -0.01(-0.16%)
Jul 13, 2018 7.273 7.304 7.257 7.292 148,522 +0.03(+0.43%)
Jul 12, 2018 7.229 7.292 7.227 7.261 168,824 +0.04(+0.60%)
Jul 11, 2018 7.284 7.284 7.178 7.217 480,200 -0.02(-0.33%)
Jul 10, 2018 7.249 7.299 7.206 7.241 468,534 +0.01(+0.11%)
Jul 09, 2018 7.315 7.315 7.186 7.233 720,522 -0.03(-0.43%)
Jul 06, 2018 7.214 7.349 7.209 7.264 194,295 +0.05(+0.70%)
Jul 05, 2018 7.206 7.217 7.186 7.214 194,041 +0.02(+0.22%)
Jul 03, 2018 7.198 7.198 7.198 0 +0.09(+1.26%)
Jul 02, 2018 7.089 7.163 7.077 7.109 222,843 +0.03(+0.44%)
Jun 29, 2018 7.109 7.167 7.077 7.077 173,913 -0.02(-0.27%)
Jun 28, 2018 7.070 7.109 7.055 7.097 118,002 +0.04(+0.61%)
Jun 27, 2018 7.058 7.093 7.038 7.054 150,714 +0.03(+0.44%)
Jun 26, 2018 7.031 7.066 7.019 7.023 99,617 +0.00(+0.00%)
Jun 25, 2018 6.992 7.062 6.992 7.023 174,960 +0.02(+0.22%)
Jun 22, 2018 7.007 7.011 6.988 7.007 99,997 +0.00(+0.00%)
Jun 21, 2018 7.011 7.019 6.996 7.007 88,968 +0.00(+0.06%)
Jun 20, 2018 7.011 7.027 6.999 7.003 99,288 -0.00(-0.06%)
Jun 19, 2018 6.980 7.011 6.980 7.007 122,915 +0.02(+0.28%)
Jun 18, 2018 6.976 6.992 6.972 6.988 138,237 -0.00(-0.06%)
Jun 15, 2018 7.023 7.023 6.992 176,603 -0.03(-0.44%)
Jun 14, 2018 7.003 7.027 6.992 7.023 90,354 +0.03(+0.39%)
Jun 13, 2018 6.988 7.002 6.964 6.996 159,962 -0.01(-0.11%)
Jun 12, 2018 6.980 7.008 6.964 7.003 192,854 +0.00(+0.00%)
Jun 11, 2018 7.027 7.027 6.972 7.003 192,202 +0.00(+0.00%)
Jun 08, 2018 6.896 7.007 6.896 7.003 239,078 +0.11(+1.56%)
Jun 07, 2018 6.934 6.956 6.872 6.896 406,798 -0.04(-0.56%)
Jun 06, 2018 6.915 6.934 581,760 -0.05(-0.66%)
Jun 05, 2018 6.996 7.007 6.973 6.980 387,671 -0.01(-0.11%)
Jun 04, 2018 7.011 7.030 6.988 6.988 213,316 -0.02(-0.22%)
Jun 01, 2018 6.996 7.015 6.984 7.003 369,549 +0.03(+0.50%)
May 31, 2018 6.996 6.996 6.961 6.969 118,343 +0.00(+0.06%)
May 30, 2018 6.953 6.976 6.953 6.965 98,004 +0.02(+0.22%)
May 29, 2018 6.930 6.969 6.930 6.949 122,697 +0.02(+0.28%)
May 25, 2018 6.930 6.930 6.930 0 -0.03(-0.39%)
May 24, 2018 6.988 6.996 6.953 6.957 181,880 -0.03(-0.44%)
May 23, 2018 6.980 7.003 6.973 6.988 166,772 +0.01(+0.17%)
May 22, 2018 7.027 7.027 6.957 6.976 109,398 -0.05(-0.71%)
May 21, 2018 6.930 7.035 6.923 7.027 202,738 +0.10(+1.50%)
May 18, 2018 6.996 7.015 6.923 6.923 549,317 -0.02(-0.33%)
May 17, 2018 7.050 7.115 6.930 6.946 738,513 -0.07(-0.99%)
May 16, 2018 7.027 7.049 6.996 7.015 383,567 +0.01(+0.11%)
May 15, 2018 7.111 7.128 6.976 7.007 639,514 -0.12(-1.68%)
May 14, 2018 7.069 7.131 7.067 7.127 201,131 +0.09(+1.31%)
May 11, 2018 7.040 7.050 6.973 7.034 282,323 +0.01(+0.11%)
May 10, 2018 7.088 7.088 7.000 7.027 199,846 -0.01(-0.11%)
May 09, 2018 7.011 7.061 6.977 7.034 267,323 +0.01(+0.16%)
May 08, 2018 6.973 7.034 6.931 7.023 241,421 +0.02(+0.22%)
May 07, 2018 7.046 7.049 6.973 7.008 231,635 -0.02(-0.33%)
May 04, 2018 6.973 7.065 6.962 7.030 204,636 +0.06(+0.82%)
May 03, 2018 7.008 7.026 6.973 6.973 161,846 -0.00(-0.05%)
May 02, 2018 7.046 7.049 6.954 6.977 254,797 -0.07(-0.97%)
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.