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 )

10.02 +0.03 (+0.25%)
Streaming Delayed Price Updated: 3:30 PM 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 (%)
Apr 30, 2018 7.069 7.069 7.011 7.049 153,204 -0.01(-0.16%)
Apr 27, 2018 6.969 7.065 6.966 7.061 118,907 +0.11(+1.65%)
Apr 26, 2018 6.828 6.996 6.828 6.947 205,187 +0.12(+1.79%)
Apr 25, 2018 6.954 6.973 6.821 6.825 526,508 -0.11(-1.65%)
Apr 24, 2018 7.049 7.049 6.897 6.939 187,284 -0.05(-0.71%)
Apr 23, 2018 7.042 7.076 6.973 6.988 150,242 -0.02(-0.27%)
Apr 20, 2018 6.924 7.008 6.924 7.008 76,619 +0.07(+0.99%)
Apr 19, 2018 6.954 6.966 6.897 6.939 92,381 -0.02(-0.22%)
Apr 18, 2018 6.958 7.000 6.943 6.954 113,845 +0.00(+0.05%)
Apr 17, 2018 7.015 7.091 6.939 6.950 276,277 -0.05(-0.65%)
Apr 16, 2018 7.076 7.110 6.977 6.996 135,706 -0.04(-0.54%)
Apr 13, 2018 7.033 7.052 7.019 7.034 69,599 -0.01(-0.16%)
Apr 12, 2018 7.065 7.084 7.000 7.046 104,279 +0.00(+0.00%)
Apr 11, 2018 7.046 7.049 6.977 7.046 91,263 +0.02(+0.33%)
Apr 10, 2018 7.155 7.155 6.989 7.023 388,403 -0.08(-1.11%)
Apr 09, 2018 7.162 7.162 7.042 7.102 458,315 -0.04(-0.58%)
Apr 06, 2018 7.030 7.158 6.996 7.143 238,626 +0.15(+2.16%)
Apr 05, 2018 7.072 7.078 6.970 6.993 219,911 -0.08(-1.07%)
Apr 04, 2018 7.004 7.070 6.940 7.068 199,275 +0.06(+0.92%)
Apr 03, 2018 6.898 7.011 6.873 7.004 198,230 +0.14(+2.09%)
Apr 02, 2018 6.842 6.861 6.834 6.861 152,872 +0.02(+0.33%)
Mar 29, 2018 6.838 6.838 6.838 0 +0.03(+0.44%)
Mar 28, 2018 6.729 6.857 6.717 6.808 239,528 +0.08(+1.12%)
Mar 27, 2018 6.785 6.785 6.707 6.733 94,046 -0.04(-0.56%)
Mar 26, 2018 6.733 6.785 6.672 6.770 125,148 +0.08(+1.13%)
Mar 23, 2018 6.766 6.789 6.672 6.695 169,593 -0.06(-0.89%)
Mar 22, 2018 6.782 6.793 6.729 6.755 129,241 +0.00(+0.00%)
Mar 21, 2018 6.751 6.778 6.717 6.755 167,370 -0.03(-0.44%)
Mar 20, 2018 6.789 6.789 6.725 6.785 61,345 +0.02(+0.37%)
Mar 19, 2018 6.748 6.775 6.725 6.761 98,832 +0.01(+0.19%)
Mar 16, 2018 6.778 6.810 6.725 6.748 140,383 -0.04(-0.56%)
Mar 15, 2018 6.793 6.808 6.729 6.785 310,281 -0.00(-0.06%)
Mar 14, 2018 6.804 6.823 6.771 6.789 72,283 +0.02(+0.22%)
Mar 13, 2018 6.823 6.834 6.751 6.774 100,859 -0.06(-0.94%)
Mar 12, 2018 6.808 6.857 6.766 6.838 175,172 +0.03(+0.44%)
Mar 09, 2018 6.827 6.838 6.766 6.808 127,129 +0.02(+0.28%)
Mar 08, 2018 6.737 6.804 6.711 6.789 235,528 +0.08(+1.22%)
Mar 07, 2018 6.673 6.707 169,349 +0.00(+0.06%)
Mar 06, 2018 6.703 6.725 6.632 6.703 203,229 +0.00(+0.06%)
Mar 05, 2018 6.696 6.729 6.513 6.700 708,056 -0.01(-0.22%)
Mar 02, 2018 6.707 6.722 6.662 6.715 294,908 +0.01(+0.11%)
Mar 01, 2018 6.700 6.722 6.655 6.707 350,525 +0.00(+0.06%)
Feb 28, 2018 6.808 6.808 6.677 6.703 498,979 -0.10(-1.43%)
Feb 27, 2018 6.841 6.846 6.785 6.800 292,448 -0.02(-0.33%)
Feb 26, 2018 6.942 6.942 6.770 6.823 513,643 -0.07(-1.08%)
Feb 23, 2018 6.841 6.920 6.830 6.897 193,058 +0.07(+0.98%)
Feb 22, 2018 6.830 452,112 +0.07(+1.10%)
Feb 21, 2018 6.821 6.830 6.729 6.756 238,484 -0.07(-1.04%)
Feb 20, 2018 6.767 6.897 6.767 6.826 481,813 -0.12(-1.77%)
Feb 16, 2018 6.949 6.949 6.949 0 +0.06(+0.92%)
Feb 15, 2018 6.882 6.897 6.733 6.886 191,730 +0.03(+0.44%)
Feb 14, 2018 6.860 6.875 6.826 6.856 115,589 +0.01(+0.11%)
Feb 13, 2018 6.778 6.897 6.778 6.849 202,545 +0.11(+1.60%)
Feb 12, 2018 6.655 6.767 6.655 6.741 175,537 +0.10(+1.52%)
Feb 09, 2018 6.726 6.787 6.618 6.640 383,680 -0.09(-1.33%)
Feb 08, 2018 6.818 6.866 6.704 6.729 351,642 -0.05(-0.76%)
Feb 07, 2018 6.832 6.681 6.781 214,381 +0.10(+1.49%)
Feb 06, 2018 6.707 6.696 6.681 342,237 +0.01(+0.11%)
Feb 05, 2018 6.726 6.759 6.577 6.674 401,361 -0.05(-0.77%)
Feb 02, 2018 6.822 6.822 6.674 6.726 335,864 -0.12(-1.78%)
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.