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 (%)
Dec 31, 2018 5.926 5.964 5.889 5.930 422,203 +0.04(+0.71%)
Dec 28, 2018 5.872 5.909 5.834 5.889 416,932 +0.03(+0.50%)
Dec 27, 2018 5.859 5.957 5.738 5.859 621,777 +0.00(+0.00%)
Dec 26, 2018 5.780 5.876 5.743 5.859 722,208 +0.17(+2.93%)
Dec 24, 2018 5.630 5.843 5.530 5.692 315,574 +0.06(+1.04%)
Dec 21, 2018 5.421 5.734 5.421 5.634 671,404 +0.20(+3.77%)
Dec 20, 2018 5.717 5.717 5.075 5.430 1,890,332 -0.29(-5.04%)
Dec 19, 2018 5.872 6.060 5.717 5.717 588,401 -0.15(-2.56%)
Dec 18, 2018 5.947 6.060 5.864 5.868 371,891 +0.00(+0.07%)
Dec 17, 2018 6.106 6.143 5.851 5.864 501,526 -0.28(-4.62%)
Dec 14, 2018 6.026 6.156 5.864 6.147 865,254 +0.02(+0.27%)
Dec 13, 2018 6.560 6.573 6.043 6.131 1,476,290 -0.41(-6.31%)
Dec 12, 2018 6.686 6.686 6.385 6.544 405,397 -0.10(-1.45%)
Dec 11, 2018 6.689 6.739 6.594 6.640 220,896 -0.04(-0.62%)
Dec 10, 2018 6.739 6.763 6.681 6.681 177,574 -0.08(-1.16%)
Dec 07, 2018 6.825 6.846 6.718 6.759 149,216 -0.04(-0.61%)
Dec 06, 2018 6.833 6.845 6.623 6.801 237,591 -0.04(-0.54%)
Dec 04, 2018 6.842 6.858 6.821 6.838 109,425 +0.00(+0.06%)
Dec 03, 2018 6.883 6.883 6.821 6.833 218,525 +0.02(+0.24%)
Nov 30, 2018 6.842 6.842 6.780 6.817 117,432 -0.02(-0.24%)
Nov 29, 2018 6.842 6.850 6.817 6.833 91,929 +0.00(+0.00%)
Nov 28, 2018 6.833 6.904 6.784 6.833 455,755 +0.01(+0.21%)
Nov 27, 2018 6.829 6.858 6.780 6.819 163,580 -0.03(-0.45%)
Nov 26, 2018 6.862 6.871 6.792 6.850 211,642 +0.03(+0.48%)
Nov 23, 2018 6.825 6.850 6.801 6.817 73,031 -0.01(-0.12%)
Nov 21, 2018 6.825 6.825 6.825 0 -0.01(-0.18%)
Nov 20, 2018 6.755 6.838 6.697 6.838 410,648 +0.02(+0.24%)
Nov 19, 2018 6.932 6.932 6.768 6.821 250,300 -0.08(-1.14%)
Nov 16, 2018 6.904 6.957 6.887 6.899 115,491 +0.00(+0.00%)
Nov 15, 2018 7.068 7.068 6.759 6.899 592,304 -0.26(-3.63%)
Nov 14, 2018 7.213 7.331 7.118 7.159 129,175 -0.05(-0.75%)
Nov 13, 2018 7.229 7.243 7.192 7.213 86,950 +0.01(+0.12%)
Nov 12, 2018 7.225 7.254 7.148 7.204 149,112 -0.06(-0.79%)
Nov 09, 2018 7.217 7.262 7.085 7.262 318,085 +0.03(+0.46%)
Nov 08, 2018 7.009 7.236 7.006 7.229 411,245 +0.20(+2.90%)
Nov 07, 2018 6.932 7.042 6.915 7.025 183,980 +0.11(+1.65%)
Nov 06, 2018 6.895 6.921 6.887 6.911 106,690 +0.02(+0.36%)
Nov 05, 2018 6.968 7.000 6.854 6.887 193,741 -0.06(-0.88%)
Nov 02, 2018 6.977 7.038 6.932 6.948 148,954 +0.01(+0.18%)
Nov 01, 2018 6.879 6.936 6.879 6.936 190,681 +0.06(+0.83%)
Oct 31, 2018 6.765 6.887 6.728 6.879 254,504 +0.18(+2.68%)
Oct 30, 2018 6.736 6.846 6.659 6.699 231,098 -0.04(-0.54%)
Oct 29, 2018 6.871 6.915 6.724 6.736 199,145 -0.08(-1.20%)
Oct 26, 2018 6.919 6.919 6.818 6.818 148,709 -0.15(-2.22%)
Oct 25, 2018 6.928 7.050 6.883 6.972 292,844 +0.11(+1.66%)
Oct 24, 2018 6.968 6.968 6.801 6.858 303,975 -0.12(-1.69%)
Oct 23, 2018 6.956 7.017 6.801 6.977 322,240 -0.06(-0.87%)
Oct 22, 2018 7.082 7.082 6.907 7.038 315,207 -0.03(-0.40%)
Oct 19, 2018 7.050 7.127 7.050 7.066 240,241 +0.01(+0.14%)
Oct 18, 2018 7.050 7.077 7.029 7.056 146,397 -0.04(-0.55%)
Oct 17, 2018 7.099 7.107 7.056 7.095 134,299 -0.00(-0.06%)
Oct 16, 2018 7.009 7.131 7.009 7.099 196,946 +0.11(+1.57%)
Oct 15, 2018 7.025 7.066 6.977 6.989 269,306 +0.02(+0.23%)
Oct 12, 2018 7.087 7.164 6.879 6.972 362,939 -0.08(-1.10%)
Oct 11, 2018 7.209 7.245 6.598 7.050 1,346,776 -0.15(-2.09%)
Oct 10, 2018 7.285 7.285 7.180 7.201 424,695 -0.04(-0.50%)
Oct 09, 2018 7.285 7.305 7.217 7.237 240,188 -0.06(-0.83%)
Oct 08, 2018 7.301 7.322 7.261 7.297 215,825 +0.05(+0.72%)
Oct 05, 2018 7.217 7.261 7.217 7.245 225,836 +0.03(+0.39%)
Oct 04, 2018 7.239 7.255 7.213 7.217 211,182 -0.01(-0.17%)
Oct 03, 2018 7.229 7.253 7.225 7.229 273,473 -0.01(-0.11%)
Oct 02, 2018 7.229 7.257 7.217 7.237 279,069 +0.02(+0.22%)
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.