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 (%)
Aug 30, 2019 7.347 7.528 6.978 7.032 1,509,880 -0.25(-3.47%)
Aug 29, 2019 7.271 7.321 7.235 7.284 388,879 +0.06(+0.81%)
Aug 28, 2019 7.235 7.418 7.212 7.226 536,735 +0.00(+0.00%)
Aug 27, 2019 7.550 7.573 7.181 7.226 1,099,269 -0.33(-4.41%)
Aug 26, 2019 7.622 7.658 7.550 7.559 556,282 -0.06(-0.77%)
Aug 23, 2019 7.663 7.681 7.565 7.618 447,684 -0.05(-0.71%)
Aug 22, 2019 7.731 7.753 7.672 7.672 294,628 -0.05(-0.70%)
Aug 21, 2019 7.749 7.776 7.717 7.726 281,961 -0.00(-0.06%)
Aug 20, 2019 7.726 7.753 7.699 7.731 335,281 -0.02(-0.23%)
Aug 19, 2019 7.789 7.807 7.726 7.749 400,360 -0.04(-0.46%)
Aug 16, 2019 7.708 7.843 7.706 7.785 355,840 +0.09(+1.11%)
Aug 15, 2019 7.582 7.735 7.582 7.699 328,304 +0.08(+1.07%)
Aug 14, 2019 7.686 7.699 7.492 7.618 565,976 -0.12(-1.57%)
Aug 13, 2019 7.695 7.834 7.695 7.740 493,546 -0.04(-0.52%)
Aug 12, 2019 7.816 7.870 7.668 7.780 343,004 -0.04(-0.46%)
Aug 09, 2019 7.920 7.970 7.758 7.816 274,422 -0.08(-0.97%)
Aug 08, 2019 7.866 8.004 7.836 7.893 584,685 +0.05(+0.63%)
Aug 07, 2019 7.773 7.884 7.648 7.844 468,784 +0.01(+0.17%)
Aug 06, 2019 7.487 7.839 7.487 7.830 580,523 +0.38(+5.15%)
Aug 05, 2019 7.599 7.608 7.363 7.447 1,012,817 -0.19(-2.45%)
Aug 02, 2019 7.639 7.652 7.603 7.634 907,839 -0.01(-0.12%)
Aug 01, 2019 7.692 7.710 7.643 7.643 623,712 -0.05(-0.64%)
Jul 31, 2019 7.710 7.732 7.675 7.692 466,500 -0.01(-0.17%)
Jul 30, 2019 7.732 7.732 7.688 7.706 614,889 -0.03(-0.40%)
Jul 29, 2019 7.790 7.806 7.697 7.737 408,552 -0.01(-0.17%)
Jul 26, 2019 7.777 7.817 7.750 7.750 408,370 -0.03(-0.40%)
Jul 25, 2019 7.804 7.848 7.755 7.781 708,754 +0.00(+0.00%)
Jul 24, 2019 7.871 7.906 7.728 7.781 558,159 -0.08(-1.02%)
Jul 23, 2019 7.969 7.991 7.853 7.862 447,834 -0.11(-1.34%)
Jul 22, 2019 7.955 8.000 7.942 7.969 355,089 +0.01(+0.17%)
Jul 19, 2019 7.951 8.023 7.920 7.955 1,116,737 +0.02(+0.28%)
Jul 18, 2019 7.955 7.973 7.897 7.933 395,827 +0.00(+0.00%)
Jul 17, 2019 7.933 7.951 7.857 7.933 384,384 +0.01(+0.11%)
Jul 16, 2019 8.022 8.022 7.920 7.924 499,688 -0.08(-1.06%)
Jul 15, 2019 8.227 8.236 7.995 8.009 1,051,855 -0.29(-3.54%)
Jul 12, 2019 8.508 8.508 8.169 8.303 577,552 -0.11(-1.27%)
Jul 11, 2019 8.628 8.628 8.196 8.410 711,722 -0.14(-1.62%)
Jul 10, 2019 8.477 8.561 8.451 8.548 586,822 +0.09(+1.04%)
Jul 09, 2019 8.314 8.462 8.314 8.460 449,881 +0.08(+1.00%)
Jul 08, 2019 8.275 8.469 8.270 8.376 719,278 +0.10(+1.23%)
Jul 05, 2019 8.155 8.288 8.120 8.275 499,689 +0.12(+1.46%)
Jul 03, 2019 8.133 8.155 8.089 8.155 224,225 +0.07(+0.87%)
Jul 02, 2019 8.032 8.147 8.023 8.085 639,182 +0.08(+0.99%)
Jul 01, 2019 7.961 8.067 7.939 8.005 442,995 +0.11(+1.45%)
Jun 28, 2019 7.939 7.975 7.878 7.891 246,897 -0.04(-0.45%)
Jun 27, 2019 7.847 7.957 7.847 7.926 432,943 +0.06(+0.73%)
Jun 26, 2019 7.851 7.917 7.825 7.869 152,035 +0.05(+0.62%)
Jun 25, 2019 7.860 7.913 7.811 7.820 254,338 -0.01(-0.17%)
Jun 24, 2019 7.926 7.979 7.833 7.833 711,739 -0.10(-1.22%)
Jun 21, 2019 7.913 7.939 7.895 7.931 257,326 +0.00(+0.00%)
Jun 20, 2019 7.917 7.939 7.895 7.931 347,109 +0.04(+0.45%)
Jun 19, 2019 7.895 7.912 7.846 7.895 226,569 +0.01(+0.11%)
Jun 18, 2019 7.820 7.895 7.816 7.886 177,487 +0.07(+0.90%)
Jun 17, 2019 7.820 7.860 7.785 7.816 429,957 -0.00(-0.06%)
Jun 14, 2019 7.820 7.847 7.781 7.820 195,205 +0.02(+0.23%)
Jun 13, 2019 7.825 7.842 7.732 7.803 329,187 -0.02(-0.28%)
Jun 12, 2019 7.763 7.847 7.719 7.825 369,960 +0.06(+0.80%)
Jun 11, 2019 7.657 7.772 7.604 7.763 336,523 +0.14(+1.79%)
Jun 10, 2019 7.548 7.709 7.526 7.626 500,127 +0.13(+1.69%)
Jun 07, 2019 7.543 7.587 7.500 7.500 492,167 -0.03(-0.35%)
Jun 06, 2019 7.434 7.556 7.426 7.526 350,718 +0.09(+1.23%)
Jun 05, 2019 7.456 7.474 7.426 7.434 372,178 -0.00(-0.06%)
Jun 04, 2019 7.434 7.474 7.417 7.439 351,480 +0.07(+1.01%)
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.