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%)
Streaming Delayed Price Updated: 9:51 AM 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 (%)
Mar 29, 2018 6.642 6.642 6.642 0 +0.03(+0.44%)
Mar 28, 2018 6.536 6.661 6.525 6.613 246,582 +0.07(+1.12%)
Mar 27, 2018 6.591 6.591 6.515 6.540 96,816 -0.04(-0.56%)
Mar 26, 2018 6.540 6.591 6.481 6.577 128,833 +0.07(+1.13%)
Mar 23, 2018 6.573 6.595 6.481 6.503 174,587 -0.06(-0.89%)
Mar 22, 2018 6.588 6.598 6.536 6.562 133,047 +0.00(+0.00%)
Mar 21, 2018 6.558 6.584 6.525 6.562 172,299 -0.03(-0.44%)
Mar 20, 2018 6.595 6.595 6.533 6.591 63,152 +0.02(+0.37%)
Mar 19, 2018 6.555 6.581 6.533 6.567 101,743 +0.01(+0.19%)
Mar 16, 2018 6.584 6.615 6.533 6.555 144,517 -0.04(-0.56%)
Mar 15, 2018 6.599 6.613 6.536 6.591 319,418 -0.00(-0.06%)
Mar 14, 2018 6.609 6.628 6.578 6.595 74,412 +0.01(+0.22%)
Mar 13, 2018 6.628 6.639 6.558 6.580 103,829 -0.06(-0.94%)
Mar 12, 2018 6.613 6.661 6.573 6.642 180,330 +0.03(+0.44%)
Mar 09, 2018 6.631 6.642 6.573 6.613 130,873 +0.02(+0.28%)
Mar 08, 2018 6.544 6.609 6.519 6.595 242,464 +0.08(+1.22%)
Mar 07, 2018 6.483 6.515 174,336 +0.00(+0.06%)
Mar 06, 2018 6.512 6.533 6.443 6.512 209,213 +0.00(+0.06%)
Mar 05, 2018 6.504 6.537 6.327 6.508 728,907 -0.01(-0.22%)
Mar 02, 2018 6.515 6.530 6.472 6.522 303,593 +0.01(+0.11%)
Mar 01, 2018 6.508 6.530 6.464 6.515 360,847 +0.00(+0.06%)
Feb 28, 2018 6.613 6.613 6.486 6.512 513,674 -0.09(-1.43%)
Feb 27, 2018 6.646 6.650 6.591 6.606 301,061 -0.02(-0.33%)
Feb 26, 2018 6.743 6.743 6.577 6.627 528,770 -0.07(-1.08%)
Feb 23, 2018 6.646 6.722 6.635 6.700 198,743 +0.07(+0.98%)
Feb 22, 2018 6.635 465,427 +0.07(+1.10%)
Feb 21, 2018 6.626 6.635 6.536 6.562 245,507 -0.07(-1.04%)
Feb 20, 2018 6.573 6.700 6.573 6.631 496,002 -0.12(-1.77%)
Feb 16, 2018 6.751 6.751 6.751 0 +0.06(+0.92%)
Feb 15, 2018 6.685 6.700 6.541 6.689 197,376 +0.03(+0.43%)
Feb 14, 2018 6.664 6.678 6.631 6.660 118,993 +0.01(+0.11%)
Feb 13, 2018 6.584 6.700 6.584 6.653 208,509 +0.11(+1.60%)
Feb 12, 2018 6.464 6.573 6.464 6.548 180,706 +0.10(+1.52%)
Feb 09, 2018 6.533 6.593 6.428 6.450 394,979 -0.09(-1.33%)
Feb 08, 2018 6.623 6.669 6.512 6.537 361,998 -0.05(-0.76%)
Feb 07, 2018 6.637 6.490 6.587 220,694 +0.10(+1.49%)
Feb 06, 2018 6.515 6.505 6.490 352,316 +0.01(+0.11%)
Feb 05, 2018 6.533 6.566 6.389 6.483 413,181 -0.05(-0.77%)
Feb 02, 2018 6.626 6.626 6.483 6.533 345,755 -0.12(-1.78%)
Feb 01, 2018 6.573 6.709 6.562 6.652 469,699 +0.12(+1.81%)
Jan 31, 2018 6.544 6.573 6.483 6.533 191,182 +0.02(+0.33%)
Jan 30, 2018 6.537 6.537 6.526 6.512 391,019 -0.04(-0.60%)
Jan 29, 2018 6.555 6.579 6.501 6.551 189,490 -0.02(-0.33%)
Jan 26, 2018 6.573 6.626 6.505 6.573 466,722 +0.02(+0.33%)
Jan 25, 2018 6.630 6.645 6.537 6.551 728,614 -0.11(-1.61%)
Jan 24, 2018 6.662 6.662 6.576 6.659 593,285 +0.02(+0.27%)
Jan 23, 2018 6.591 6.673 6.573 6.641 507,182 +0.05(+0.71%)
Jan 22, 2018 6.605 6.644 6.558 6.594 771,315 +0.04(+0.60%)
Jan 19, 2018 6.501 6.755 6.483 6.555 1,230,684 +0.04(+0.55%)
Jan 18, 2018 6.487 6.519 6.458 6.519 3,170,253 -0.33(-4.86%)
Jan 17, 2018 7.035 7.035 6.788 6.852 531,030 -0.14(-2.00%)
Jan 16, 2018 7.074 7.092 6.949 6.992 293,896 -0.10(-1.41%)
Jan 12, 2018 7.092 7.092 7.092 0 +0.02(+0.30%)
Jan 11, 2018 6.952 7.182 6.952 7.071 224,874 +0.14(+2.02%)
Jan 10, 2018 6.956 6.973 6.871 6.931 194,108 +0.03(+0.41%)
Jan 09, 2018 6.910 6.970 6.835 6.903 262,011 +0.02(+0.36%)
Jan 08, 2018 6.860 6.903 6.807 6.878 278,566 +0.06(+0.94%)
Jan 05, 2018 6.853 6.899 6.768 6.814 219,887 -0.02(-0.31%)
Jan 04, 2018 6.864 6.927 6.803 6.835 148,495 -0.01(-0.10%)
Jan 03, 2018 6.796 6.885 6.771 6.842 241,598 +0.09(+1.38%)
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.