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 (+0.30%)
Official Closing Price Updated: 7:00 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 28, 2017 6.491 6.683 6.454 6.544 408,540 +0.07(+1.07%)
Apr 27, 2017 6.432 6.530 6.422 6.475 282,728 +0.05(+0.72%)
Apr 26, 2017 6.481 6.481 6.422 6.429 302,355 -0.05(-0.76%)
Apr 25, 2017 6.504 6.504 6.432 6.478 319,006 +0.01(+0.10%)
Apr 24, 2017 6.495 6.514 6.465 6.471 447,723 +0.02(+0.36%)
Apr 21, 2017 6.432 6.514 6.432 6.448 637,430 +0.02(+0.26%)
Apr 20, 2017 6.415 6.498 6.382 6.432 3,895,941 -0.33(-4.88%)
Apr 19, 2017 6.795 6.966 6.745 6.762 280,005 -0.00(-0.05%)
Apr 18, 2017 6.735 6.791 6.735 6.765 91,250 +0.03(+0.49%)
Apr 17, 2017 6.828 6.844 6.663 6.732 124,324 -0.06(-0.87%)
Apr 13, 2017 6.874 6.986 6.729 6.791 190,380 -0.08(-1.20%)
Apr 12, 2017 7.121 7.167 6.778 6.874 484,693 -0.21(-3.02%)
Apr 11, 2017 7.176 7.224 6.912 7.088 309,402 -0.11(-1.50%)
Apr 10, 2017 7.000 7.206 6.984 7.196 297,816 +0.23(+3.28%)
Apr 07, 2017 7.010 7.045 6.950 6.967 198,569 -0.04(-0.61%)
Apr 06, 2017 7.105 7.173 7.007 7.010 241,696 -0.02(-0.33%)
Apr 05, 2017 7.010 7.059 6.987 7.033 165,567 +0.01(+0.19%)
Apr 04, 2017 6.971 7.059 6.961 7.020 276,868 +0.07(+1.02%)
Apr 03, 2017 7.026 7.026 6.830 6.949 433,383 +0.14(+1.99%)
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%)
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.