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 (%)
Mar 29, 2018 6.740 6.740 6.740 0 +0.03(+0.44%)
Mar 28, 2018 6.632 6.759 6.621 6.710 243,010 +0.07(+1.12%)
Mar 27, 2018 6.688 6.688 6.610 6.636 95,413 -0.04(-0.56%)
Mar 26, 2018 6.636 6.688 6.577 6.673 126,967 +0.07(+1.13%)
Mar 23, 2018 6.670 6.692 6.577 6.599 172,058 -0.06(-0.89%)
Mar 22, 2018 6.684 6.695 6.632 6.658 131,120 +0.00(+0.00%)
Mar 21, 2018 6.655 6.681 6.621 6.658 169,802 -0.03(-0.44%)
Mar 20, 2018 6.692 6.692 6.629 6.688 62,237 +0.02(+0.37%)
Mar 19, 2018 6.651 6.678 6.629 6.664 100,269 +0.01(+0.19%)
Mar 16, 2018 6.681 6.713 6.629 6.651 142,423 -0.04(-0.56%)
Mar 15, 2018 6.696 6.710 6.632 6.688 314,791 -0.00(-0.06%)
Mar 14, 2018 6.707 6.725 6.674 6.692 73,334 +0.01(+0.22%)
Mar 13, 2018 6.725 6.736 6.655 6.677 102,325 -0.06(-0.94%)
Mar 12, 2018 6.710 6.759 6.670 6.740 177,718 +0.03(+0.44%)
Mar 09, 2018 6.729 6.740 6.670 6.710 128,977 +0.02(+0.28%)
Mar 08, 2018 6.640 6.707 6.615 6.692 238,952 +0.08(+1.22%)
Mar 07, 2018 6.578 6.611 171,811 +0.00(+0.06%)
Mar 06, 2018 6.607 6.629 6.537 6.607 206,183 +0.00(+0.06%)
Mar 05, 2018 6.600 6.633 6.420 6.604 718,347 -0.01(-0.22%)
Mar 02, 2018 6.611 6.626 6.567 6.618 299,195 +0.01(+0.11%)
Mar 01, 2018 6.604 6.626 6.560 6.611 355,620 +0.00(+0.06%)
Feb 28, 2018 6.710 6.710 6.582 6.607 506,232 -0.10(-1.43%)
Feb 27, 2018 6.743 6.748 6.688 6.703 296,699 -0.02(-0.33%)
Feb 26, 2018 6.842 6.842 6.673 6.725 521,109 -0.07(-1.08%)
Feb 23, 2018 6.743 6.821 6.732 6.798 195,864 +0.07(+0.98%)
Feb 22, 2018 6.732 458,684 +0.07(+1.10%)
Feb 21, 2018 6.723 6.732 6.632 6.659 241,951 -0.07(-1.04%)
Feb 20, 2018 6.670 6.798 6.670 6.729 488,816 -0.12(-1.77%)
Feb 16, 2018 6.850 6.850 6.850 0 +0.06(+0.92%)
Feb 15, 2018 6.784 6.798 6.637 6.787 194,517 +0.03(+0.44%)
Feb 14, 2018 6.762 6.776 6.729 6.758 117,269 +0.01(+0.11%)
Feb 13, 2018 6.681 6.798 6.681 6.751 205,489 +0.11(+1.60%)
Feb 12, 2018 6.560 6.670 6.560 6.644 178,088 +0.10(+1.52%)
Feb 09, 2018 6.629 6.690 6.523 6.545 389,257 -0.09(-1.33%)
Feb 08, 2018 6.720 6.767 6.608 6.633 356,753 -0.05(-0.76%)
Feb 07, 2018 6.734 6.586 6.684 217,497 +0.10(+1.49%)
Feb 06, 2018 6.611 6.600 6.586 347,212 +0.01(+0.11%)
Feb 05, 2018 6.629 6.662 6.483 6.578 407,195 -0.05(-0.77%)
Feb 02, 2018 6.724 6.724 6.578 6.629 340,746 -0.12(-1.78%)
Feb 01, 2018 6.669 6.807 6.658 6.749 462,894 +0.12(+1.81%)
Jan 31, 2018 6.640 6.669 6.578 6.629 188,412 +0.02(+0.33%)
Jan 30, 2018 6.633 6.633 6.622 6.608 385,354 -0.04(-0.60%)
Jan 29, 2018 6.651 6.676 6.597 6.648 186,745 -0.02(-0.33%)
Jan 26, 2018 6.669 6.724 6.600 6.669 459,961 +0.02(+0.33%)
Jan 25, 2018 6.728 6.742 6.633 6.648 718,058 -0.11(-1.61%)
Jan 24, 2018 6.760 6.760 6.673 6.757 584,690 +0.02(+0.27%)
Jan 23, 2018 6.688 6.771 6.669 6.738 499,834 +0.05(+0.71%)
Jan 22, 2018 6.702 6.742 6.655 6.691 760,141 +0.04(+0.60%)
Jan 19, 2018 6.597 6.855 6.578 6.651 1,212,855 +0.04(+0.55%)
Jan 18, 2018 6.582 6.615 6.553 6.615 3,124,325 -0.34(-4.86%)
Jan 17, 2018 7.138 7.138 6.887 6.953 523,337 -0.14(-2.00%)
Jan 16, 2018 7.178 7.196 7.051 7.095 289,639 -0.10(-1.41%)
Jan 12, 2018 7.196 7.196 7.196 0 +0.02(+0.30%)
Jan 11, 2018 7.055 7.287 7.055 7.175 221,616 +0.14(+2.02%)
Jan 10, 2018 7.058 7.076 6.972 7.033 191,296 +0.03(+0.41%)
Jan 09, 2018 7.011 7.072 6.936 7.004 258,215 +0.03(+0.36%)
Jan 08, 2018 6.961 7.004 6.907 6.979 274,530 +0.06(+0.94%)
Jan 05, 2018 6.954 7.000 6.867 6.914 216,701 -0.02(-0.31%)
Jan 04, 2018 6.964 7.029 6.903 6.936 146,344 -0.01(-0.10%)
Jan 03, 2018 6.896 6.986 6.871 6.943 238,098 +0.09(+1.38%)
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.