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 )

10.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 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%)
Jun 03, 2019 7.434 7.474 7.351 7.365 382,069 -0.05(-0.65%)
May 31, 2019 7.447 7.487 7.399 7.413 370,845 -0.05(-0.70%)
May 30, 2019 7.535 7.561 7.465 7.465 327,197 -0.04(-0.58%)
May 29, 2019 7.604 7.604 7.469 7.508 355,814 -0.10(-1.32%)
May 28, 2019 7.670 7.700 7.596 7.609 326,612 -0.07(-0.85%)
May 24, 2019 7.726 7.757 7.665 7.674 307,547 -0.08(-1.01%)
May 23, 2019 7.779 7.783 7.587 7.753 620,326 -0.05(-0.61%)
May 22, 2019 7.687 7.814 7.650 7.801 530,366 +0.10(+1.24%)
May 21, 2019 7.652 7.740 7.635 7.705 383,402 +0.09(+1.14%)
May 20, 2019 7.561 7.705 7.543 7.617 343,138 +0.03(+0.40%)
May 17, 2019 7.583 7.735 7.561 7.587 437,354 -0.03(-0.46%)
May 16, 2019 7.530 7.622 7.491 7.622 358,282 +0.14(+1.92%)
May 15, 2019 7.613 7.622 7.413 7.478 461,130 -0.16(-2.11%)
May 14, 2019 7.478 7.678 7.453 7.639 392,066 +0.21(+2.82%)
May 13, 2019 7.478 7.500 7.369 7.430 457,085 -0.10(-1.39%)
May 10, 2019 7.561 7.583 7.500 7.535 268,329 +0.03(+0.35%)
May 09, 2019 7.444 7.543 7.383 7.508 542,470 +0.06(+0.81%)
May 08, 2019 7.478 7.504 7.427 7.448 643,926 -0.03(-0.40%)
May 07, 2019 7.586 7.595 7.464 7.478 1,240,681 -0.13(-1.76%)
May 06, 2019 7.539 7.646 7.504 7.612 629,212 +0.03(+0.46%)
May 03, 2019 7.508 7.681 7.508 7.577 1,222,668 +0.12(+1.62%)
May 02, 2019 7.392 7.470 7.392 7.457 913,537 +0.09(+1.17%)
May 01, 2019 7.371 7.396 7.362 7.371 430,576 -0.00(-0.06%)
Apr 30, 2019 7.392 7.405 7.349 7.375 311,079 -0.02(-0.23%)
Apr 29, 2019 7.414 7.418 7.383 7.392 388,469 -0.00(-0.06%)
Apr 26, 2019 7.345 7.427 7.345 7.396 1,973,206 +0.04(+0.53%)
Apr 25, 2019 7.327 7.366 7.319 7.358 231,017 +0.03(+0.35%)
Apr 24, 2019 7.340 7.351 7.318 7.332 157,798 +0.00(+0.00%)
Apr 23, 2019 7.358 7.375 7.271 7.332 260,625 -0.02(-0.29%)
Apr 22, 2019 7.327 7.371 7.327 7.353 239,058 +0.03(+0.35%)
Apr 18, 2019 7.258 7.362 7.202 7.327 159,387 +0.06(+0.89%)
Apr 17, 2019 7.439 7.472 7.090 7.263 530,427 -0.18(-2.38%)
Apr 16, 2019 7.478 7.491 7.435 7.439 249,702 -0.00(-0.06%)
Apr 15, 2019 7.642 7.643 7.383 7.444 413,714 -0.23(-3.03%)
Apr 12, 2019 7.646 7.707 7.603 7.677 280,262 +0.04(+0.56%)
Apr 11, 2019 7.659 7.681 7.614 7.633 182,319 +0.01(+0.17%)
Apr 10, 2019 7.621 7.672 7.591 7.621 328,855 +0.02(+0.28%)
Apr 09, 2019 7.591 7.650 7.505 7.599 269,829 +0.00(+0.00%)
Apr 08, 2019 7.459 7.672 7.459 7.599 855,012 +0.14(+1.89%)
Apr 05, 2019 7.454 7.467 7.429 7.459 245,422 +0.03(+0.40%)
Apr 04, 2019 7.335 7.437 7.331 7.429 394,241 +0.10(+1.40%)
Apr 03, 2019 7.292 7.352 7.271 7.326 264,632 +0.03(+0.41%)
Apr 02, 2019 7.267 7.339 7.208 7.297 175,442 +0.10(+1.36%)
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.