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 )

10.18 +0.07 (+0.64%)
Streaming Delayed Price Updated: 12:29 PM EDT, May 6, 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 31, 2017 6.680 6.859 6.621 6.814 701,763 +0.20(+3.01%)
Mar 30, 2017 6.582 6.871 6.520 6.614 1,541,594 +0.27(+4.22%)
Mar 29, 2017 6.366 6.366 6.307 6.346 60,750 +0.01(+0.15%)
Mar 28, 2017 6.356 6.356 6.324 6.337 47,218 -0.00(-0.05%)
Mar 27, 2017 6.356 6.382 6.319 6.340 32,723 -0.02(-0.26%)
Mar 24, 2017 6.340 6.366 6.307 6.356 107,993 +0.02(+0.26%)
Mar 23, 2017 6.366 6.366 6.317 6.340 83,507 -0.03(-0.46%)
Mar 22, 2017 6.310 6.412 6.310 6.369 78,029 +0.06(+0.88%)
Mar 21, 2017 6.424 6.424 6.307 6.314 114,584 -0.10(-1.58%)
Mar 20, 2017 6.415 6.420 6.353 6.415 81,199 +0.04(+0.56%)
Mar 17, 2017 6.319 6.422 6.317 6.379 99,501 +0.01(+0.21%)
Mar 16, 2017 6.209 6.444 6.209 6.366 192,259 +0.13(+2.10%)
Mar 15, 2017 6.183 6.242 6.134 6.235 150,866 +0.11(+1.81%)
Mar 14, 2017 6.196 6.203 6.108 6.124 151,099 -0.08(-1.21%)
Mar 13, 2017 6.229 6.242 6.180 6.199 120,799 +0.02(+0.37%)
Mar 10, 2017 6.160 6.286 6.160 6.176 162,018 +0.00(+0.00%)
Mar 09, 2017 6.238 6.274 6.151 6.176 126,298 -0.06(-0.98%)
Mar 08, 2017 6.235 6.238 6.144 6.238 111,220 +0.05(+0.76%)
Mar 07, 2017 6.160 6.238 6.157 6.191 73,307 +0.04(+0.66%)
Mar 06, 2017 6.147 6.212 6.134 6.151 250,553 -0.07(-1.14%)
Mar 03, 2017 6.121 6.235 6.103 6.222 248,652 +0.14(+2.26%)
Mar 02, 2017 6.014 6.113 5.985 6.084 121,809 +0.06(+1.06%)
Mar 01, 2017 6.017 6.192 5.940 6.020 248,867 -0.01(-0.21%)
Feb 28, 2017 6.084 6.145 5.988 6.033 196,816 -0.03(-0.53%)
Feb 27, 2017 6.046 6.148 6.002 6.065 248,746 +0.09(+1.45%)
Feb 24, 2017 5.751 6.086 5.751 5.979 370,989 +0.25(+4.30%)
Feb 23, 2017 5.729 5.754 5.684 5.732 88,130 +0.01(+0.22%)
Feb 22, 2017 5.729 5.757 5.636 5.719 159,094 -0.01(-0.22%)
Feb 21, 2017 5.710 5.758 5.703 5.732 122,099 +0.03(+0.56%)
Feb 17, 2017 5.700 5.700 5.700 0 +0.00(+0.00%)
Feb 16, 2017 5.678 5.719 5.661 5.700 84,908 +0.03(+0.51%)
Feb 15, 2017 5.681 5.713 5.671 5.671 86,114 -0.00(-0.06%)
Feb 14, 2017 5.665 5.681 5.642 5.674 89,308 +0.04(+0.74%)
Feb 13, 2017 5.642 5.701 5.633 5.633 91,032 +0.01(+0.11%)
Feb 10, 2017 5.697 5.738 5.594 5.626 143,896 -0.05(-0.90%)
Feb 09, 2017 5.726 5.726 5.649 5.678 93,801 -0.02(-0.28%)
Feb 08, 2017 5.690 5.761 5.652 5.694 166,749 -0.02(-0.34%)
Feb 07, 2017 5.601 5.719 5.572 5.713 245,459 +0.12(+2.18%)
Feb 06, 2017 5.594 5.626 5.578 5.591 108,330 +0.00(+0.06%)
Feb 03, 2017 5.598 5.601 5.585 5.588 155,832 -0.00(-0.06%)
Feb 02, 2017 5.598 5.601 5.573 5.591 80,543 +0.01(+0.23%)
Feb 01, 2017 5.543 5.588 5.512 5.578 153,782 +0.02(+0.35%)
Jan 31, 2017 5.569 5.591 5.527 5.559 89,264 -0.00(-0.06%)
Jan 30, 2017 5.529 5.566 5.521 5.562 64,964 +0.03(+0.46%)
Jan 27, 2017 5.559 5.574 5.530 5.537 103,927 +0.01(+0.12%)
Jan 26, 2017 5.540 5.562 5.521 5.530 170,576 +0.01(+0.12%)
Jan 25, 2017 5.530 5.537 5.508 5.524 157,435 -0.01(-0.23%)
Jan 24, 2017 5.511 5.550 5.489 5.537 117,684 +0.02(+0.34%)
Jan 23, 2017 5.495 5.521 5.492 5.518 65,624 +0.02(+0.30%)
Jan 20, 2017 5.521 5.534 5.492 5.502 52,882 -0.02(-0.29%)
Jan 19, 2017 5.473 5.521 5.473 5.518 273,570 +0.06(+1.11%)
Jan 18, 2017 5.430 5.473 5.430 5.457 227,411 +0.02(+0.41%)
Jan 17, 2017 5.425 5.487 5.403 5.434 311,880 +0.02(+0.41%)
Jan 13, 2017 5.412 5.412 5.412 0 +0.01(+0.24%)
Jan 12, 2017 5.425 5.425 5.390 5.399 114,866 +0.00(+0.00%)
Jan 11, 2017 5.361 5.404 5.351 5.399 88,420 +0.03(+0.54%)
Jan 10, 2017 5.377 5.406 5.345 5.370 129,751 -0.03(-0.54%)
Jan 09, 2017 5.393 5.409 5.377 5.399 78,706 +0.01(+0.12%)
Jan 06, 2017 5.390 5.411 5.377 5.393 78,406 +0.01(+0.12%)
Jan 05, 2017 5.406 5.409 5.358 5.386 126,439 -0.02(-0.36%)
Jan 04, 2017 5.374 5.409 5.356 5.406 118,344 +0.04(+0.84%)
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.