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 )

9.760 -0.010 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 31, 2018 6.788 6.788 6.754 6.761 121,972 +0.00(+0.06%)
May 30, 2018 6.746 6.769 6.746 6.758 101,010 +0.01(+0.22%)
May 29, 2018 6.724 6.762 6.724 6.743 126,459 +0.02(+0.28%)
May 25, 2018 6.724 6.724 6.724 0 -0.03(-0.39%)
May 24, 2018 6.780 6.788 6.746 6.750 187,457 -0.03(-0.44%)
May 23, 2018 6.773 6.795 6.765 6.780 171,886 +0.01(+0.17%)
May 22, 2018 6.817 6.817 6.750 6.769 112,752 -0.05(-0.71%)
May 21, 2018 6.724 6.826 6.717 6.817 208,955 +0.10(+1.50%)
May 18, 2018 6.788 6.806 6.717 6.717 566,161 -0.02(-0.33%)
May 17, 2018 6.840 6.903 6.724 6.739 761,158 -0.07(-0.99%)
May 16, 2018 6.817 6.840 6.788 6.806 395,329 +0.01(+0.11%)
May 15, 2018 6.900 6.916 6.769 6.799 659,124 -0.12(-1.68%)
May 14, 2018 6.859 6.918 6.857 6.915 207,299 +0.09(+1.31%)
May 11, 2018 6.831 6.840 6.765 6.825 290,980 +0.01(+0.11%)
May 10, 2018 6.877 6.877 6.791 6.817 205,974 -0.01(-0.11%)
May 09, 2018 6.803 6.851 6.769 6.825 275,520 +0.01(+0.16%)
May 08, 2018 6.766 6.825 6.725 6.814 248,824 +0.01(+0.22%)
May 07, 2018 6.836 6.840 6.766 6.799 238,738 -0.02(-0.33%)
May 04, 2018 6.766 6.855 6.755 6.821 210,911 +0.06(+0.82%)
May 03, 2018 6.799 6.817 6.766 6.766 166,809 -0.00(-0.05%)
May 02, 2018 6.836 6.840 6.747 6.769 262,610 -0.07(-0.97%)
May 01, 2018 6.821 6.840 6.819 6.836 130,227 -0.00(-0.05%)
Apr 30, 2018 6.858 6.858 6.803 6.840 157,902 -0.01(-0.16%)
Apr 27, 2018 6.762 6.855 6.758 6.851 122,553 +0.11(+1.65%)
Apr 26, 2018 6.625 6.788 6.625 6.740 211,479 +0.12(+1.79%)
Apr 25, 2018 6.747 6.766 6.618 6.622 542,653 -0.11(-1.65%)
Apr 24, 2018 6.840 6.840 6.692 6.733 193,027 -0.05(-0.71%)
Apr 23, 2018 6.832 6.866 6.766 6.781 154,849 -0.02(-0.27%)
Apr 20, 2018 6.718 6.799 6.718 6.799 78,968 +0.07(+0.99%)
Apr 19, 2018 6.747 6.758 6.692 6.733 95,213 -0.01(-0.22%)
Apr 18, 2018 6.751 6.792 6.736 6.747 117,336 +0.00(+0.05%)
Apr 17, 2018 6.806 6.880 6.733 6.744 284,749 -0.04(-0.65%)
Apr 16, 2018 6.866 6.899 6.769 6.788 139,867 -0.04(-0.54%)
Apr 13, 2018 6.824 6.843 6.810 6.825 71,733 -0.01(-0.16%)
Apr 12, 2018 6.855 6.873 6.792 6.836 107,477 +0.00(+0.00%)
Apr 11, 2018 6.836 6.840 6.769 6.836 94,061 +0.02(+0.33%)
Apr 10, 2018 6.942 6.942 6.781 6.814 400,313 -0.08(-1.11%)
Apr 09, 2018 6.949 6.949 6.832 6.891 472,369 -0.04(-0.58%)
Apr 06, 2018 6.821 6.946 6.788 6.931 245,944 +0.15(+2.16%)
Apr 05, 2018 6.861 6.867 6.763 6.785 226,654 -0.07(-1.07%)
Apr 04, 2018 6.796 6.860 6.733 6.858 205,385 +0.06(+0.91%)
Apr 03, 2018 6.693 6.803 6.669 6.796 204,308 +0.14(+2.09%)
Apr 02, 2018 6.638 6.657 6.630 6.657 157,560 +0.02(+0.33%)
Mar 29, 2018 6.635 6.635 6.635 0 +0.03(+0.44%)
Mar 28, 2018 6.529 6.653 6.518 6.605 246,873 +0.07(+1.12%)
Mar 27, 2018 6.583 6.583 6.507 6.532 96,930 -0.04(-0.56%)
Mar 26, 2018 6.532 6.583 6.474 6.569 128,985 +0.07(+1.13%)
Mar 23, 2018 6.565 6.587 6.474 6.496 174,793 -0.06(-0.89%)
Mar 22, 2018 6.580 6.591 6.529 6.554 133,204 +0.00(+0.00%)
Mar 21, 2018 6.551 6.576 6.518 6.554 172,502 -0.03(-0.44%)
Mar 20, 2018 6.587 6.587 6.525 6.583 63,226 +0.02(+0.37%)
Mar 19, 2018 6.547 6.573 6.525 6.559 101,863 +0.01(+0.19%)
Mar 16, 2018 6.576 6.608 6.525 6.547 144,687 -0.04(-0.56%)
Mar 15, 2018 6.591 6.605 6.529 6.583 319,795 -0.00(-0.06%)
Mar 14, 2018 6.602 6.620 6.570 6.587 74,499 +0.01(+0.22%)
Mar 13, 2018 6.620 6.631 6.551 6.572 103,952 -0.06(-0.94%)
Mar 12, 2018 6.605 6.653 6.565 6.635 180,543 +0.03(+0.44%)
Mar 09, 2018 6.624 6.635 6.565 6.605 131,028 +0.02(+0.28%)
Mar 08, 2018 6.536 6.602 6.511 6.587 242,751 +0.08(+1.22%)
Mar 07, 2018 6.475 6.508 174,542 +0.00(+0.06%)
Mar 06, 2018 6.504 6.525 6.435 6.504 209,460 +0.00(+0.06%)
Mar 05, 2018 6.497 6.529 6.319 6.500 729,768 -0.01(-0.22%)
Mar 02, 2018 6.508 6.522 6.464 6.515 303,951 +0.01(+0.11%)
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.