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 )

10.33 +0.04 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 7.356 7.537 6.986 7.040 1,508,101 -0.25(-3.47%)
Aug 29, 2019 7.279 7.329 7.243 7.293 388,421 +0.06(+0.81%)
Aug 28, 2019 7.243 7.426 7.221 7.234 536,102 +0.00(+0.00%)
Aug 27, 2019 7.559 7.582 7.189 7.234 1,097,973 -0.33(-4.41%)
Aug 26, 2019 7.631 7.668 7.559 7.568 555,626 -0.06(-0.77%)
Aug 23, 2019 7.672 7.690 7.574 7.627 447,156 -0.05(-0.71%)
Aug 22, 2019 7.740 7.762 7.681 7.681 294,281 -0.05(-0.70%)
Aug 21, 2019 7.758 7.785 7.726 7.735 281,628 -0.00(-0.06%)
Aug 20, 2019 7.735 7.762 7.708 7.740 334,886 -0.02(-0.23%)
Aug 19, 2019 7.798 7.816 7.735 7.758 399,888 -0.04(-0.46%)
Aug 16, 2019 7.717 7.853 7.715 7.794 355,420 +0.09(+1.11%)
Aug 15, 2019 7.591 7.744 7.591 7.708 327,917 +0.08(+1.07%)
Aug 14, 2019 7.695 7.708 7.501 7.627 565,309 -0.12(-1.57%)
Aug 13, 2019 7.704 7.844 7.704 7.749 492,964 -0.04(-0.52%)
Aug 12, 2019 7.825 7.880 7.677 7.789 342,599 -0.04(-0.46%)
Aug 09, 2019 7.929 7.979 7.767 7.825 274,099 -0.08(-0.97%)
Aug 08, 2019 7.875 8.014 7.845 7.902 583,996 +0.05(+0.62%)
Aug 07, 2019 7.782 7.893 7.657 7.853 468,232 +0.01(+0.17%)
Aug 06, 2019 7.496 7.849 7.496 7.840 579,839 +0.38(+5.15%)
Aug 05, 2019 7.608 7.617 7.371 7.456 1,011,623 -0.19(-2.45%)
Aug 02, 2019 7.648 7.661 7.612 7.643 906,769 -0.01(-0.12%)
Aug 01, 2019 7.701 7.719 7.652 7.652 622,976 -0.05(-0.64%)
Jul 31, 2019 7.719 7.742 7.684 7.701 465,950 -0.01(-0.17%)
Jul 30, 2019 7.742 7.742 7.697 7.715 614,164 -0.03(-0.40%)
Jul 29, 2019 7.800 7.815 7.706 7.746 408,070 -0.01(-0.17%)
Jul 26, 2019 7.786 7.826 7.759 7.759 407,889 -0.03(-0.40%)
Jul 25, 2019 7.813 7.858 7.764 7.791 707,918 +0.00(+0.00%)
Jul 24, 2019 7.880 7.916 7.737 7.791 557,501 -0.08(-1.02%)
Jul 23, 2019 7.978 8.001 7.862 7.871 447,306 -0.11(-1.34%)
Jul 22, 2019 7.965 8.009 7.951 7.978 354,670 +0.01(+0.17%)
Jul 19, 2019 7.960 8.032 7.929 7.965 1,115,420 +0.02(+0.28%)
Jul 18, 2019 7.965 7.983 7.907 7.942 395,361 +0.00(+0.00%)
Jul 17, 2019 7.942 7.960 7.867 7.942 383,931 +0.01(+0.11%)
Jul 16, 2019 8.032 8.032 7.929 7.933 499,099 -0.08(-1.06%)
Jul 15, 2019 8.237 8.246 8.005 8.018 1,050,615 -0.29(-3.54%)
Jul 12, 2019 8.518 8.518 8.179 8.313 576,871 -0.11(-1.27%)
Jul 11, 2019 8.638 8.638 8.206 8.420 710,883 -0.14(-1.62%)
Jul 10, 2019 8.487 8.571 8.461 8.558 586,130 +0.09(+1.04%)
Jul 09, 2019 8.324 8.472 8.324 8.470 449,350 +0.08(+1.00%)
Jul 08, 2019 8.284 8.479 8.280 8.386 718,430 +0.10(+1.23%)
Jul 05, 2019 8.165 8.298 8.130 8.284 499,100 +0.12(+1.46%)
Jul 03, 2019 8.143 8.165 8.099 8.165 223,961 +0.07(+0.87%)
Jul 02, 2019 8.041 8.156 8.033 8.094 638,429 +0.08(+0.99%)
Jul 01, 2019 7.971 8.077 7.949 8.015 442,473 +0.11(+1.45%)
Jun 28, 2019 7.949 7.984 7.887 7.900 246,606 -0.04(-0.45%)
Jun 27, 2019 7.856 7.966 7.856 7.935 432,432 +0.06(+0.73%)
Jun 26, 2019 7.860 7.927 7.834 7.878 151,856 +0.05(+0.62%)
Jun 25, 2019 7.869 7.922 7.821 7.829 254,038 -0.01(-0.17%)
Jun 24, 2019 7.935 7.988 7.843 7.843 710,900 -0.10(-1.22%)
Jun 21, 2019 7.922 7.949 7.905 7.940 257,022 +0.00(+0.00%)
Jun 20, 2019 7.927 7.949 7.905 7.940 346,700 +0.04(+0.45%)
Jun 19, 2019 7.905 7.922 7.855 7.905 226,302 +0.01(+0.11%)
Jun 18, 2019 7.829 7.905 7.825 7.896 177,277 +0.07(+0.90%)
Jun 17, 2019 7.829 7.869 7.794 7.825 429,450 -0.00(-0.06%)
Jun 14, 2019 7.829 7.856 7.790 7.829 194,975 +0.02(+0.23%)
Jun 13, 2019 7.834 7.852 7.741 7.812 328,799 -0.02(-0.28%)
Jun 12, 2019 7.772 7.856 7.728 7.834 369,524 +0.06(+0.80%)
Jun 11, 2019 7.666 7.781 7.613 7.772 336,127 +0.14(+1.79%)
Jun 10, 2019 7.557 7.718 7.535 7.635 499,538 +0.13(+1.69%)
Jun 07, 2019 7.552 7.596 7.509 7.509 491,587 -0.03(-0.35%)
Jun 06, 2019 7.443 7.565 7.434 7.535 350,305 +0.09(+1.23%)
Jun 05, 2019 7.465 7.483 7.434 7.443 371,739 -0.00(-0.06%)
Jun 04, 2019 7.443 7.482 7.426 7.447 351,065 +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.