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 (%)
Mar 31, 2017 6.688 6.868 6.629 6.822 700,936 +0.20(+3.01%)
Mar 30, 2017 6.589 6.879 6.527 6.622 1,539,776 +0.27(+4.22%)
Mar 29, 2017 6.374 6.374 6.315 6.354 60,678 +0.01(+0.15%)
Mar 28, 2017 6.364 6.364 6.331 6.344 47,163 -0.00(-0.05%)
Mar 27, 2017 6.364 6.390 6.326 6.347 32,684 -0.02(-0.26%)
Mar 24, 2017 6.347 6.374 6.315 6.364 107,865 +0.02(+0.26%)
Mar 23, 2017 6.374 6.374 6.324 6.347 83,408 -0.03(-0.46%)
Mar 22, 2017 6.318 6.420 6.318 6.377 77,937 +0.06(+0.88%)
Mar 21, 2017 6.432 6.432 6.315 6.321 114,449 -0.10(-1.58%)
Mar 20, 2017 6.423 6.428 6.360 6.423 81,104 +0.04(+0.56%)
Mar 17, 2017 6.326 6.429 6.324 6.387 99,384 +0.01(+0.21%)
Mar 16, 2017 6.216 6.452 6.216 6.374 192,032 +0.13(+2.10%)
Mar 15, 2017 6.190 6.249 6.141 6.243 150,688 +0.11(+1.81%)
Mar 14, 2017 6.203 6.210 6.115 6.131 150,921 -0.08(-1.21%)
Mar 13, 2017 6.236 6.249 6.187 6.207 120,656 +0.02(+0.37%)
Mar 10, 2017 6.168 6.294 6.168 6.184 161,827 +0.00(+0.00%)
Mar 09, 2017 6.245 6.281 6.158 6.184 126,149 -0.06(-0.98%)
Mar 08, 2017 6.242 6.245 6.151 6.245 111,089 +0.05(+0.76%)
Mar 07, 2017 6.168 6.245 6.164 6.198 73,221 +0.04(+0.66%)
Mar 06, 2017 6.155 6.219 6.142 6.158 250,257 -0.07(-1.14%)
Mar 03, 2017 6.128 6.242 6.111 6.229 248,359 +0.14(+2.26%)
Mar 02, 2017 6.021 6.120 5.992 6.091 121,665 +0.06(+1.06%)
Mar 01, 2017 6.024 6.199 5.947 6.027 248,574 -0.01(-0.21%)
Feb 28, 2017 6.091 6.152 5.995 6.040 196,584 -0.03(-0.53%)
Feb 27, 2017 6.053 6.155 6.009 6.072 248,452 +0.09(+1.45%)
Feb 24, 2017 5.758 6.093 5.758 5.986 370,552 +0.25(+4.30%)
Feb 23, 2017 5.736 5.761 5.691 5.739 88,026 +0.01(+0.22%)
Feb 22, 2017 5.736 5.764 5.643 5.726 158,906 -0.01(-0.22%)
Feb 21, 2017 5.716 5.764 5.710 5.739 121,955 +0.03(+0.56%)
Feb 17, 2017 5.707 5.707 5.707 0 +0.00(+0.00%)
Feb 16, 2017 5.684 5.726 5.667 5.707 84,808 +0.03(+0.51%)
Feb 15, 2017 5.688 5.719 5.678 5.678 86,013 -0.00(-0.06%)
Feb 14, 2017 5.671 5.688 5.649 5.681 89,202 +0.04(+0.74%)
Feb 13, 2017 5.649 5.708 5.640 5.640 90,925 +0.01(+0.11%)
Feb 10, 2017 5.704 5.745 5.601 5.633 143,726 -0.05(-0.90%)
Feb 09, 2017 5.732 5.732 5.656 5.684 93,690 -0.02(-0.28%)
Feb 08, 2017 5.697 5.768 5.659 5.700 166,552 -0.02(-0.34%)
Feb 07, 2017 5.607 5.726 5.579 5.720 245,169 +0.12(+2.18%)
Feb 06, 2017 5.601 5.633 5.585 5.598 108,202 +0.00(+0.06%)
Feb 03, 2017 5.604 5.607 5.591 5.595 155,648 -0.00(-0.06%)
Feb 02, 2017 5.604 5.607 5.579 5.598 80,448 +0.01(+0.23%)
Feb 01, 2017 5.550 5.595 5.518 5.585 153,601 +0.02(+0.35%)
Jan 31, 2017 5.575 5.598 5.534 5.566 89,159 -0.00(-0.06%)
Jan 30, 2017 5.536 5.572 5.527 5.569 64,888 +0.03(+0.46%)
Jan 27, 2017 5.566 5.581 5.537 5.543 103,805 +0.01(+0.12%)
Jan 26, 2017 5.547 5.569 5.527 5.537 170,375 +0.01(+0.12%)
Jan 25, 2017 5.537 5.543 5.515 5.531 157,249 -0.01(-0.23%)
Jan 24, 2017 5.518 5.556 5.495 5.543 117,546 +0.02(+0.34%)
Jan 23, 2017 5.502 5.527 5.499 5.524 65,546 +0.02(+0.30%)
Jan 20, 2017 5.527 5.540 5.499 5.508 52,820 -0.02(-0.29%)
Jan 19, 2017 5.479 5.527 5.479 5.524 273,247 +0.06(+1.11%)
Jan 18, 2017 5.436 5.479 5.436 5.463 227,143 +0.02(+0.41%)
Jan 17, 2017 5.431 5.493 5.409 5.441 311,512 +0.02(+0.41%)
Jan 13, 2017 5.418 5.418 5.418 0 +0.01(+0.24%)
Jan 12, 2017 5.431 5.431 5.397 5.406 114,731 +0.00(+0.00%)
Jan 11, 2017 5.367 5.410 5.358 5.406 88,316 +0.03(+0.54%)
Jan 10, 2017 5.383 5.412 5.351 5.377 129,598 -0.03(-0.54%)
Jan 09, 2017 5.399 5.415 5.383 5.406 78,613 +0.01(+0.12%)
Jan 06, 2017 5.396 5.418 5.383 5.399 78,314 +0.01(+0.12%)
Jan 05, 2017 5.412 5.415 5.364 5.393 126,290 -0.02(-0.36%)
Jan 04, 2017 5.380 5.415 5.362 5.412 118,204 +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.