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 )

10.03 +0.04 (+0.44%)
Streaming Delayed Price Updated: 9:42 AM EDT, Apr 26, 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 (%)
Jan 31, 2018 6.745 6.774 6.682 6.734 185,494 +0.02(+0.33%)
Jan 30, 2018 6.737 6.737 6.726 6.712 379,386 -0.04(-0.60%)
Jan 29, 2018 6.756 6.781 6.700 6.752 183,852 -0.02(-0.33%)
Jan 26, 2018 6.774 6.830 6.704 6.774 452,837 +0.02(+0.33%)
Jan 25, 2018 6.833 6.848 6.737 6.752 706,936 -0.11(-1.61%)
Jan 24, 2018 6.867 6.867 6.778 6.863 575,634 +0.02(+0.27%)
Jan 23, 2018 6.793 6.878 6.774 6.844 492,092 +0.05(+0.71%)
Jan 22, 2018 6.808 6.848 6.760 6.796 748,367 +0.04(+0.60%)
Jan 19, 2018 6.700 6.963 6.682 6.756 1,194,069 +0.04(+0.55%)
Jan 18, 2018 6.686 6.719 6.656 6.719 3,075,933 -0.34(-4.86%)
Jan 17, 2018 7.250 7.250 6.996 7.062 515,231 -0.14(-2.00%)
Jan 16, 2018 7.291 7.310 7.162 7.206 285,153 -0.10(-1.41%)
Jan 12, 2018 7.310 7.310 7.310 0 +0.02(+0.30%)
Jan 11, 2018 7.166 7.402 7.166 7.287 218,183 +0.14(+2.02%)
Jan 10, 2018 7.169 7.187 7.081 7.143 188,333 +0.03(+0.41%)
Jan 09, 2018 7.122 7.184 7.045 7.114 254,216 +0.03(+0.36%)
Jan 08, 2018 7.070 7.114 7.016 7.089 270,278 +0.07(+0.94%)
Jan 05, 2018 7.063 7.111 6.975 7.023 213,345 -0.02(-0.31%)
Jan 04, 2018 7.074 7.140 7.012 7.045 144,077 -0.01(-0.10%)
Jan 03, 2018 7.005 7.096 6.979 7.052 234,410 +0.10(+1.38%)
Jan 02, 2018 6.873 6.975 6.863 6.956 142,241 +0.08(+1.21%)
Dec 29, 2017 6.873 6.873 6.873 0 -0.03(-0.48%)
Dec 28, 2017 6.847 6.968 6.800 6.906 184,236 +0.09(+1.29%)
Dec 27, 2017 6.687 6.829 6.687 6.818 144,490 +0.15(+2.25%)
Dec 26, 2017 6.541 6.668 6.508 6.668 149,624 +0.14(+2.07%)
Dec 22, 2017 6.500 6.547 6.460 6.533 139,600 +0.04(+0.56%)
Dec 21, 2017 6.453 6.609 6.411 6.497 230,726 -0.01(-0.22%)
Dec 20, 2017 6.552 6.600 6.489 6.511 149,572 -0.05(-0.72%)
Dec 19, 2017 6.541 6.606 6.504 6.559 128,902 -0.00(-0.06%)
Dec 18, 2017 6.541 6.654 6.541 6.562 136,203 +0.00(+0.00%)
Dec 15, 2017 6.595 6.636 6.314 6.562 560,904 -0.07(-1.10%)
Dec 14, 2017 6.716 6.745 6.612 6.636 117,150 -0.07(-1.04%)
Dec 13, 2017 6.829 6.833 6.647 6.705 217,275 -0.05(-0.76%)
Dec 12, 2017 6.760 6.785 6.709 6.756 201,188 -0.00(-0.05%)
Dec 11, 2017 6.701 6.760 6.662 6.760 162,397 +0.06(+0.93%)
Dec 08, 2017 6.709 6.748 6.694 6.698 60,287 +0.01(+0.16%)
Dec 07, 2017 6.684 6.716 6.683 6.687 120,730 -0.03(-0.43%)
Dec 06, 2017 6.672 6.727 6.647 6.716 220,196 +0.04(+0.65%)
Dec 05, 2017 6.708 6.708 6.633 6.672 206,869 -0.04(-0.54%)
Dec 04, 2017 6.723 6.741 6.676 6.709 268,001 -0.02(-0.27%)
Dec 01, 2017 6.723 6.774 6.683 6.727 1,005,736 +0.00(+0.00%)
Nov 30, 2017 6.658 6.799 6.658 6.727 126,496 +0.04(+0.54%)
Nov 29, 2017 6.727 6.821 6.600 6.690 233,531 -0.00(-0.05%)
Nov 28, 2017 6.886 6.933 6.633 6.694 321,380 -0.21(-3.04%)
Nov 27, 2017 6.940 6.940 6.882 6.904 65,002 -0.02(-0.26%)
Nov 24, 2017 6.900 6.943 6.879 6.922 67,362 +0.04(+0.63%)
Nov 22, 2017 6.831 6.933 6.831 6.878 55,515 +0.01(+0.16%)
Nov 21, 2017 6.918 6.976 6.835 6.868 88,275 +0.01(+0.16%)
Nov 20, 2017 6.835 6.869 6.741 6.857 123,325 +0.07(+0.96%)
Nov 17, 2017 6.633 6.994 6.633 6.792 237,966 +0.14(+2.06%)
Nov 16, 2017 6.806 6.868 6.577 6.654 157,792 -0.14(-2.13%)
Nov 15, 2017 6.672 6.976 6.615 6.799 308,233 +0.20(+3.01%)
Nov 14, 2017 6.687 6.687 6.512 6.600 704,466 -0.29(-4.20%)
Nov 13, 2017 6.929 7.019 6.882 6.889 110,037 -0.05(-0.78%)
Nov 10, 2017 6.943 7.146 6.907 6.943 165,610 -0.02(-0.31%)
Nov 09, 2017 6.907 7.236 6.907 6.965 190,087 +0.07(+1.05%)
Nov 08, 2017 6.911 6.939 6.861 6.893 119,762 -0.01(-0.16%)
Nov 07, 2017 7.011 7.047 6.854 6.904 224,306 -0.14(-1.98%)
Nov 06, 2017 6.882 7.054 6.800 7.043 128,272 +0.22(+3.20%)
Nov 03, 2017 6.932 6.957 6.800 6.825 297,770 -0.09(-1.29%)
Nov 02, 2017 7.004 7.038 6.900 6.914 181,985 -0.03(-0.41%)
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.