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 (%)
Jan 31, 2019 6.344 6.436 6.270 6.393 246,304 +0.06(+0.97%)
Jan 30, 2019 6.344 6.364 6.233 6.331 315,366 -0.01(-0.13%)
Jan 29, 2019 6.401 6.425 6.315 6.340 161,381 -0.00(-0.06%)
Jan 28, 2019 6.294 6.393 6.241 6.344 352,601 +0.05(+0.85%)
Jan 25, 2019 6.208 6.344 6.147 6.290 197,660 +0.09(+1.45%)
Jan 24, 2019 6.094 6.221 6.057 6.200 247,258 +0.05(+0.87%)
Jan 23, 2019 6.098 6.184 6.016 6.147 387,021 +0.05(+0.81%)
Jan 22, 2019 6.192 6.229 6.016 6.098 461,710 -0.10(-1.59%)
Jan 18, 2019 6.073 6.249 6.073 6.196 627,145 +0.12(+1.96%)
Jan 17, 2019 6.077 6.184 6.024 6.077 338,080 -0.00(-0.07%)
Jan 16, 2019 5.901 6.143 5.876 6.081 547,121 +0.14(+2.42%)
Jan 15, 2019 5.852 5.969 5.659 5.938 1,404,024 -0.05(-0.89%)
Jan 14, 2019 6.028 6.077 5.946 5.991 258,083 -0.08(-1.35%)
Jan 11, 2019 6.188 6.217 6.069 6.073 363,353 -0.12(-1.92%)
Jan 10, 2019 6.228 6.228 6.115 6.192 283,866 -0.04(-0.58%)
Jan 09, 2019 6.220 6.273 6.208 6.228 300,667 -0.01(-0.13%)
Jan 08, 2019 6.346 6.360 6.147 6.236 461,066 -0.03(-0.45%)
Jan 07, 2019 6.164 6.439 6.153 6.265 480,387 +0.15(+2.51%)
Jan 04, 2019 6.030 6.176 6.010 6.111 514,785 +0.15(+2.44%)
Jan 03, 2019 5.848 5.986 5.845 5.965 543,880 +0.14(+2.36%)
Jan 02, 2019 5.727 5.937 5.727 5.828 446,891 +0.08(+1.41%)
Dec 31, 2018 5.743 5.779 5.707 5.747 435,663 +0.04(+0.71%)
Dec 28, 2018 5.690 5.727 5.654 5.707 430,224 +0.03(+0.50%)
Dec 27, 2018 5.678 5.773 5.561 5.678 641,600 +0.00(+0.00%)
Dec 26, 2018 5.601 5.695 5.566 5.678 745,232 +0.16(+2.93%)
Dec 24, 2018 5.456 5.662 5.359 5.517 325,635 +0.06(+1.04%)
Dec 21, 2018 5.254 5.557 5.254 5.460 692,809 +0.20(+3.77%)
Dec 20, 2018 5.541 5.541 4.918 5.262 1,950,597 -0.28(-5.04%)
Dec 19, 2018 5.690 5.872 5.541 5.541 607,160 -0.15(-2.56%)
Dec 18, 2018 5.763 5.872 5.682 5.686 383,747 +0.00(+0.07%)
Dec 17, 2018 5.917 5.953 5.670 5.682 517,515 -0.28(-4.62%)
Dec 14, 2018 5.840 5.965 5.682 5.957 892,839 +0.02(+0.27%)
Dec 13, 2018 6.358 6.370 5.856 5.941 1,523,354 -0.40(-6.31%)
Dec 12, 2018 6.479 6.479 6.188 6.342 418,321 -0.09(-1.45%)
Dec 11, 2018 6.483 6.531 6.391 6.435 227,938 -0.04(-0.62%)
Dec 10, 2018 6.531 6.554 6.475 6.475 183,236 -0.08(-1.16%)
Dec 07, 2018 6.614 6.634 6.511 6.550 153,973 -0.04(-0.61%)
Dec 06, 2018 6.622 6.633 6.419 6.590 245,165 -0.04(-0.54%)
Dec 04, 2018 6.630 6.646 6.610 6.626 112,913 +0.00(+0.06%)
Dec 03, 2018 6.670 6.670 6.610 6.622 225,492 +0.02(+0.24%)
Nov 30, 2018 6.630 6.630 6.570 6.606 121,175 -0.02(-0.24%)
Nov 29, 2018 6.630 6.638 6.606 6.622 94,860 +0.00(+0.00%)
Nov 28, 2018 6.622 6.690 6.574 6.622 470,285 +0.01(+0.21%)
Nov 27, 2018 6.618 6.646 6.570 6.608 168,795 -0.03(-0.45%)
Nov 26, 2018 6.650 6.658 6.582 6.638 218,389 +0.03(+0.48%)
Nov 23, 2018 6.614 6.638 6.590 6.606 75,359 -0.01(-0.12%)
Nov 21, 2018 6.614 6.614 6.614 0 -0.01(-0.18%)
Nov 20, 2018 6.546 6.626 6.491 6.626 423,740 +0.02(+0.24%)
Nov 19, 2018 6.718 6.718 6.558 6.610 258,279 -0.08(-1.14%)
Nov 16, 2018 6.690 6.742 6.674 6.686 119,173 +0.00(+0.00%)
Nov 15, 2018 6.850 6.850 6.551 6.686 611,187 -0.25(-3.63%)
Nov 14, 2018 6.990 7.105 6.898 6.938 133,293 -0.05(-0.75%)
Nov 13, 2018 7.006 7.019 6.970 6.990 89,722 +0.01(+0.12%)
Nov 12, 2018 7.002 7.030 6.927 6.982 153,865 -0.06(-0.79%)
Nov 09, 2018 6.994 7.038 6.866 7.038 328,226 +0.03(+0.46%)
Nov 08, 2018 6.793 7.012 6.790 7.006 424,355 +0.20(+2.90%)
Nov 07, 2018 6.718 6.824 6.702 6.808 189,845 +0.11(+1.65%)
Nov 06, 2018 6.682 6.707 6.674 6.698 110,091 +0.02(+0.36%)
Nov 05, 2018 6.753 6.784 6.642 6.674 199,918 -0.06(-0.88%)
Nov 02, 2018 6.761 6.820 6.718 6.733 153,703 +0.01(+0.18%)
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.