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 )

10.05 +0.03 (+0.25%)
Streaming Delayed Price Updated: 11:40 AM EDT, May 2, 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 30, 2019 7.508 7.521 7.465 7.491 306,261 -0.02(-0.23%)
Apr 29, 2019 7.530 7.535 7.500 7.508 382,452 -0.00(-0.06%)
Apr 26, 2019 7.460 7.543 7.460 7.513 1,942,643 +0.04(+0.53%)
Apr 25, 2019 7.443 7.482 7.434 7.473 227,438 +0.03(+0.35%)
Apr 24, 2019 7.456 7.467 7.433 7.447 155,354 +0.00(+0.00%)
Apr 23, 2019 7.473 7.491 7.386 7.447 256,588 -0.02(-0.29%)
Apr 22, 2019 7.443 7.486 7.443 7.469 235,355 +0.03(+0.35%)
Apr 18, 2019 7.373 7.478 7.316 7.443 156,919 +0.07(+0.89%)
Apr 17, 2019 7.557 7.589 7.202 7.377 522,211 -0.18(-2.38%)
Apr 16, 2019 7.596 7.609 7.552 7.557 245,835 -0.00(-0.06%)
Apr 15, 2019 7.762 7.764 7.500 7.561 407,306 -0.24(-3.03%)
Apr 12, 2019 7.767 7.828 7.723 7.797 275,921 +0.04(+0.56%)
Apr 11, 2019 7.780 7.802 7.734 7.754 179,495 +0.01(+0.17%)
Apr 10, 2019 7.740 7.792 7.710 7.740 323,761 +0.02(+0.28%)
Apr 09, 2019 7.710 7.771 7.624 7.719 265,649 +0.00(+0.00%)
Apr 08, 2019 7.576 7.792 7.576 7.719 841,769 +0.14(+1.89%)
Apr 05, 2019 7.572 7.585 7.546 7.576 241,621 +0.03(+0.40%)
Apr 04, 2019 7.450 7.554 7.446 7.546 388,135 +0.10(+1.40%)
Apr 03, 2019 7.407 7.468 7.386 7.442 260,533 +0.03(+0.41%)
Apr 02, 2019 7.381 7.455 7.321 7.411 172,724 +0.10(+1.36%)
Apr 01, 2019 7.186 7.416 7.169 7.312 324,810 +0.11(+1.50%)
Mar 29, 2019 7.143 7.351 7.113 7.204 202,814 +0.08(+1.09%)
Mar 28, 2019 7.126 7.139 7.078 7.126 92,966 +0.05(+0.67%)
Mar 27, 2019 7.069 7.100 7.061 7.078 115,754 +0.00(+0.06%)
Mar 26, 2019 7.100 7.100 7.009 7.074 161,581 +0.00(+0.06%)
Mar 25, 2019 7.126 7.139 6.918 7.069 408,980 -0.07(-0.97%)
Mar 22, 2019 7.230 7.230 7.121 7.139 345,569 -0.07(-0.96%)
Mar 21, 2019 7.230 7.234 7.195 7.208 70,347 -0.03(-0.48%)
Mar 20, 2019 7.186 7.268 7.165 7.243 113,363 -0.00(-0.06%)
Mar 19, 2019 7.260 7.286 7.241 7.247 124,437 -0.01(-0.18%)
Mar 18, 2019 7.346 7.381 7.208 7.260 237,029 -0.09(-1.18%)
Mar 15, 2019 7.273 7.355 7.273 7.346 112,032 +0.08(+1.05%)
Mar 14, 2019 7.217 7.292 7.186 7.270 99,057 +0.07(+0.98%)
Mar 13, 2019 7.113 7.217 7.082 7.199 182,567 +0.06(+0.91%)
Mar 12, 2019 7.165 7.201 7.108 7.134 160,602 -0.05(-0.66%)
Mar 11, 2019 7.230 7.230 7.165 7.182 224,049 -0.02(-0.24%)
Mar 08, 2019 7.062 7.263 7.062 7.199 227,929 +0.04(+0.54%)
Mar 07, 2019 7.216 7.216 7.109 7.161 255,309 -0.06(-0.83%)
Mar 06, 2019 7.370 7.370 7.208 7.221 198,799 -0.13(-1.80%)
Mar 05, 2019 7.353 7.379 7.319 7.353 155,513 +0.01(+0.12%)
Mar 04, 2019 7.332 7.379 7.285 7.345 238,676 +0.01(+0.17%)
Mar 01, 2019 7.358 7.379 7.306 7.332 245,696 -0.05(-0.70%)
Feb 28, 2019 7.375 7.383 7.213 7.383 334,645 +0.02(+0.29%)
Feb 27, 2019 7.383 7.396 7.310 7.362 272,026 -0.04(-0.58%)
Feb 26, 2019 7.336 7.464 7.310 7.405 303,120 +0.02(+0.29%)
Feb 25, 2019 7.469 7.486 7.285 7.383 640,671 -0.10(-1.37%)
Feb 22, 2019 7.225 7.524 7.216 7.486 1,076,996 +0.25(+3.49%)
Feb 21, 2019 7.088 7.233 7.058 7.233 412,931 +0.10(+1.38%)
Feb 20, 2019 7.045 7.208 7.015 7.135 441,531 +0.09(+1.28%)
Feb 19, 2019 6.951 7.067 6.951 7.045 375,361 +0.13(+1.92%)
Feb 15, 2019 6.887 6.968 6.861 6.913 176,733 +0.03(+0.44%)
Feb 14, 2019 6.823 6.908 6.763 6.883 277,634 +0.05(+0.75%)
Feb 13, 2019 6.810 6.853 6.799 6.831 206,048 +0.02(+0.25%)
Feb 12, 2019 6.759 6.866 6.716 6.814 224,652 +0.05(+0.70%)
Feb 11, 2019 6.724 6.836 6.692 6.767 253,922 +0.08(+1.22%)
Feb 08, 2019 6.606 6.711 6.504 6.686 346,150 +0.05(+0.76%)
Feb 07, 2019 6.656 6.694 6.601 6.635 227,510 -0.03(-0.51%)
Feb 06, 2019 6.593 6.692 6.593 6.669 186,125 +0.08(+1.15%)
Feb 05, 2019 6.652 6.656 6.593 6.593 369,952 -0.05(-0.76%)
Feb 04, 2019 6.737 6.737 6.601 6.644 475,081 +0.01(+0.19%)
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.