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 (%)
Jul 31, 2017 6.881 6.948 6.828 6.915 152,222 +0.06(+0.93%)
Jul 28, 2017 6.831 6.932 6.818 6.851 95,552 +0.02(+0.34%)
Jul 27, 2017 6.938 6.952 6.818 6.828 221,313 -0.09(-1.31%)
Jul 26, 2017 6.855 6.932 6.828 6.918 177,528 +0.07(+1.03%)
Jul 25, 2017 6.865 6.865 6.808 6.848 94,190 -0.01(-0.15%)
Jul 24, 2017 6.791 6.868 6.791 6.858 88,713 +0.03(+0.49%)
Jul 21, 2017 6.851 6.865 6.798 6.825 86,037 +0.01(+0.15%)
Jul 20, 2017 6.831 6.835 6.791 6.814 137,351 -0.04(-0.54%)
Jul 19, 2017 6.794 6.865 6.781 6.851 67,442 +0.06(+0.94%)
Jul 18, 2017 6.861 6.905 6.771 6.788 150,690 -0.07(-1.03%)
Jul 17, 2017 6.892 6.932 6.858 6.858 182,450 -0.09(-1.25%)
Jul 14, 2017 7.012 7.012 6.932 6.945 120,457 -0.02(-0.24%)
Jul 13, 2017 6.945 7.003 6.945 6.962 25,508 +0.02(+0.24%)
Jul 12, 2017 6.999 7.032 6.871 6.945 110,588 -0.04(-0.62%)
Jul 11, 2017 6.932 6.999 6.928 6.989 87,513 +0.06(+0.82%)
Jul 10, 2017 6.922 7.011 6.903 6.932 155,734 +0.06(+0.92%)
Jul 07, 2017 6.918 6.965 6.849 6.869 94,159 -0.05(-0.72%)
Jul 06, 2017 6.875 6.988 6.875 6.918 118,365 +0.05(+0.68%)
Jul 05, 2017 6.806 6.902 6.799 6.872 156,995 +0.07(+1.02%)
Jul 03, 2017 6.862 6.882 6.799 6.802 152,360 -0.06(-0.82%)
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%)
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.