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 )

9.795 -0.005 (-0.05%)
Streaming Delayed Price Updated: 10:33 AM EDT, Sep 19, 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 (%)
Aug 31, 2018 7.009 7.009 7.009 0 +0.00(+0.06%)
Aug 30, 2018 7.029 7.044 6.990 7.006 369,372 -0.03(-0.38%)
Aug 29, 2018 7.048 7.067 7.033 7.033 244,628 -0.02(-0.22%)
Aug 28, 2018 7.048 7.071 7.036 7.048 102,982 +0.00(+0.05%)
Aug 27, 2018 7.044 7.059 7.036 7.044 155,963 +0.00(+0.00%)
Aug 24, 2018 7.048 7.056 7.036 7.044 217,248 -0.00(-0.05%)
Aug 23, 2018 7.040 7.052 7.036 7.048 147,086 +0.00(+0.05%)
Aug 22, 2018 7.052 7.063 7.029 7.044 198,954 -0.00(-0.06%)
Aug 21, 2018 7.063 7.071 7.036 7.048 256,972 -0.02(-0.27%)
Aug 20, 2018 7.075 7.075 7.067 7.067 198,952 +0.00(+0.05%)
Aug 17, 2018 7.083 7.087 7.060 7.063 250,392 -0.01(-0.16%)
Aug 16, 2018 7.104 7.129 7.070 7.075 168,718 -0.02(-0.27%)
Aug 15, 2018 7.067 7.129 7.053 7.094 328,532 -0.00(-0.05%)
Aug 14, 2018 7.091 7.100 7.033 7.098 244,965 -0.01(-0.11%)
Aug 13, 2018 7.110 7.125 7.087 7.106 237,422 -0.00(-0.05%)
Aug 10, 2018 7.141 7.141 7.067 7.110 245,731 +0.02(+0.27%)
Aug 09, 2018 7.075 7.106 7.075 7.091 293,083 +0.02(+0.32%)
Aug 08, 2018 7.033 7.117 7.018 7.068 250,570 +0.02(+0.22%)
Aug 07, 2018 7.018 7.068 6.972 7.052 361,472 +0.07(+1.04%)
Aug 06, 2018 7.087 7.087 6.972 6.980 780,600 -0.12(-1.72%)
Aug 03, 2018 7.048 7.125 7.048 7.102 354,682 +0.06(+0.81%)
Aug 02, 2018 6.942 7.068 6.930 7.045 291,515 +0.12(+1.71%)
Aug 01, 2018 7.010 7.024 6.915 6.926 858,112 -0.09(-1.25%)
Jul 31, 2018 7.003 7.033 7.003 7.014 277,764 +0.01(+0.11%)
Jul 30, 2018 7.006 7.010 6.999 7.006 183,772 +0.00(+0.05%)
Jul 27, 2018 7.022 7.022 6.999 7.003 99,729 -0.01(-0.16%)
Jul 26, 2018 7.029 7.041 7.010 7.014 117,519 -0.02(-0.22%)
Jul 25, 2018 7.022 7.037 7.022 7.029 156,055 +0.00(+0.00%)
Jul 24, 2018 7.026 7.041 7.005 7.029 230,700 +0.00(+0.03%)
Jul 23, 2018 7.026 7.052 7.018 7.027 146,574 +0.00(+0.03%)
Jul 20, 2018 7.026 7.033 7.022 7.026 157,099 +0.01(+0.11%)
Jul 19, 2018 6.995 7.033 6.987 7.018 167,776 +0.02(+0.27%)
Jul 18, 2018 7.041 7.041 6.997 6.999 178,239 -0.02(-0.33%)
Jul 17, 2018 7.068 7.075 7.020 7.022 283,439 -0.04(-0.60%)
Jul 16, 2018 7.064 7.064 7.029 7.064 169,205 -0.01(-0.16%)
Jul 13, 2018 7.057 7.087 7.041 7.075 153,076 +0.03(+0.43%)
Jul 12, 2018 7.014 7.075 7.012 7.045 174,001 +0.04(+0.60%)
Jul 11, 2018 7.068 7.068 6.964 7.003 494,924 -0.02(-0.33%)
Jul 10, 2018 7.033 7.082 6.992 7.026 482,901 +0.01(+0.11%)
Jul 09, 2018 7.097 7.097 6.973 7.018 742,616 -0.03(-0.43%)
Jul 06, 2018 6.999 7.131 6.995 7.048 200,253 +0.05(+0.70%)
Jul 05, 2018 6.992 7.002 6.973 6.999 199,991 +0.02(+0.22%)
Jul 03, 2018 6.984 6.984 6.984 0 +0.09(+1.26%)
Jul 02, 2018 6.878 6.950 6.867 6.897 229,677 +0.03(+0.44%)
Jun 29, 2018 6.897 6.954 6.867 6.867 179,246 -0.02(-0.27%)
Jun 28, 2018 6.859 6.897 6.845 6.886 121,620 +0.04(+0.61%)
Jun 27, 2018 6.848 6.882 6.829 6.844 155,336 +0.03(+0.44%)
Jun 26, 2018 6.821 6.856 6.810 6.814 102,672 +0.00(+0.00%)
Jun 25, 2018 6.784 6.852 6.784 6.814 180,325 +0.02(+0.22%)
Jun 22, 2018 6.799 6.803 6.780 6.799 103,063 +0.00(+0.00%)
Jun 21, 2018 6.803 6.810 6.787 6.799 91,696 +0.00(+0.06%)
Jun 20, 2018 6.803 6.818 6.791 6.795 102,333 -0.00(-0.06%)
Jun 19, 2018 6.772 6.803 6.772 6.799 126,684 +0.02(+0.28%)
Jun 18, 2018 6.769 6.784 6.765 6.780 142,476 -0.00(-0.06%)
Jun 15, 2018 6.814 6.814 6.784 182,019 -0.03(-0.44%)
Jun 14, 2018 6.795 6.818 6.784 6.814 93,125 +0.03(+0.39%)
Jun 13, 2018 6.780 6.794 6.757 6.787 164,867 -0.01(-0.11%)
Jun 12, 2018 6.772 6.799 6.757 6.795 198,768 +0.00(+0.00%)
Jun 11, 2018 6.818 6.818 6.765 6.795 198,096 +0.00(+0.00%)
Jun 08, 2018 6.690 6.799 6.690 6.795 246,409 +0.10(+1.56%)
Jun 07, 2018 6.728 6.749 6.668 6.690 419,272 -0.04(-0.56%)
Jun 06, 2018 6.709 6.728 599,599 -0.04(-0.66%)
Jun 05, 2018 6.788 6.799 6.765 6.773 399,559 -0.01(-0.11%)
Jun 04, 2018 6.803 6.821 6.780 6.780 219,857 -0.01(-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.