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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
May 28, 2021 7.638 7.695 7.570 7.570 219,254 -0.06(-0.75%)
May 27, 2021 7.638 7.684 7.581 7.627 301,332 -0.01(-0.15%)
May 26, 2021 7.690 7.695 7.593 7.638 258,782 -0.05(-0.67%)
May 25, 2021 7.713 7.752 7.684 7.690 127,041 -0.02(-0.22%)
May 24, 2021 7.707 7.747 7.684 7.707 343,727 +0.01(+0.15%)
May 21, 2021 7.713 7.747 7.678 7.695 220,554 +0.00(+0.00%)
May 20, 2021 7.695 7.747 7.678 7.695 324,250 +0.01(+0.07%)
May 19, 2021 7.832 7.844 7.519 7.690 637,553 -0.14(-1.82%)
May 18, 2021 7.969 8.032 7.787 7.832 750,969 +0.02(+0.29%)
May 17, 2021 7.912 7.912 7.752 7.809 660,750 +0.11(+1.41%)
May 14, 2021 7.353 7.829 7.331 7.701 1,477,896 +0.46(+6.38%)
May 13, 2021 6.989 7.268 6.989 7.239 157,090 +0.23(+3.34%)
May 12, 2021 7.143 7.148 6.972 7.006 233,453 -0.15(-2.07%)
May 11, 2021 7.182 7.234 7.137 7.154 126,828 -0.07(-1.03%)
May 10, 2021 7.353 7.381 7.200 7.228 542,403 -0.18(-2.39%)
May 07, 2021 7.353 7.462 7.302 7.405 213,427 +0.01(+0.08%)
May 06, 2021 7.337 7.450 7.286 7.399 213,639 +0.03(+0.38%)
May 05, 2021 7.308 7.422 7.257 7.371 228,210 +0.10(+1.32%)
May 04, 2021 7.269 7.365 7.138 7.274 253,553 +0.01(+0.08%)
May 03, 2021 7.082 7.359 7.082 7.269 327,759 +0.19(+2.64%)
Apr 30, 2021 7.082 7.110 7.059 7.082 187,982 +0.00(+0.04%)
Apr 29, 2021 7.082 7.087 7.053 7.079 208,047 +0.02(+0.28%)
Apr 28, 2021 7.025 7.082 7.025 7.059 360,085 +0.03(+0.48%)
Apr 27, 2021 7.014 7.087 6.997 7.025 278,223 +0.03(+0.40%)
Apr 26, 2021 7.014 7.025 6.980 6.997 809,277 +0.04(+0.57%)
Apr 23, 2021 6.968 6.974 6.934 6.957 261,233 +0.02(+0.33%)
Apr 22, 2021 6.940 6.968 6.929 6.934 113,472 -0.01(-0.08%)
Apr 21, 2021 6.963 6.985 6.889 6.940 302,501 +0.01(+0.08%)
Apr 20, 2021 6.957 6.997 6.872 6.934 409,703 -0.03(-0.49%)
Apr 19, 2021 6.974 6.991 6.934 6.968 251,585 +0.00(+0.00%)
Apr 16, 2021 6.968 6.985 6.951 6.968 216,752 +0.00(+0.00%)
Apr 15, 2021 6.968 6.985 6.940 6.968 227,191 +0.00(+0.00%)
Apr 14, 2021 6.957 6.991 6.957 6.968 181,911 +0.02(+0.24%)
Apr 13, 2021 7.008 7.025 6.912 6.951 388,384 -0.06(-0.81%)
Apr 12, 2021 6.991 7.025 6.974 7.008 1,080,360 +0.12(+1.81%)
Apr 09, 2021 6.901 6.929 6.850 6.883 154,445 -0.04(-0.57%)
Apr 08, 2021 6.923 6.957 6.895 6.923 147,440 +0.00(+0.00%)
Apr 07, 2021 6.867 6.934 6.844 6.923 185,716 +0.08(+1.23%)
Apr 06, 2021 6.822 6.895 6.822 6.839 102,025 -0.02(-0.25%)
Apr 05, 2021 6.895 6.906 6.754 6.856 234,138 -0.03(-0.41%)
Apr 01, 2021 6.760 6.895 6.687 6.884 209,644 +0.14(+2.09%)
Mar 31, 2021 6.766 6.777 6.687 6.743 148,650 +0.06(+0.84%)
Mar 30, 2021 6.709 6.709 6.647 6.687 99,188 -0.02(-0.25%)
Mar 29, 2021 6.715 6.749 6.670 6.704 302,848 -0.02(-0.25%)
Mar 26, 2021 6.754 6.766 6.673 6.721 157,943 +0.02(+0.25%)
Mar 25, 2021 6.670 6.743 6.546 6.704 162,943 +0.00(+0.00%)
Mar 24, 2021 6.721 6.799 6.670 6.704 265,803 +0.01(+0.17%)
Mar 23, 2021 6.692 6.754 6.642 6.692 188,244 +0.00(+0.00%)
Mar 22, 2021 6.501 6.737 6.417 6.692 384,487 +0.15(+2.32%)
Mar 19, 2021 6.597 6.754 6.484 6.540 307,714 +0.02(+0.26%)
Mar 18, 2021 6.490 6.659 6.462 6.524 406,578 +0.06(+0.96%)
Mar 17, 2021 6.450 6.473 6.388 6.462 174,452 +0.02(+0.26%)
Mar 16, 2021 6.411 6.467 6.405 6.445 83,791 +0.01(+0.09%)
Mar 15, 2021 6.445 6.495 6.394 6.439 165,899 -0.02(-0.35%)
Mar 12, 2021 6.495 6.532 6.428 6.462 135,380 -0.02(-0.26%)
Mar 11, 2021 6.479 6.524 6.405 6.479 140,040 -0.00(-0.00%)
Mar 10, 2021 6.456 6.501 6.434 6.479 199,385 +0.10(+1.49%)
Mar 09, 2021 6.356 6.467 6.356 6.383 147,461 +0.07(+1.06%)
Mar 08, 2021 6.428 6.506 6.294 6.316 369,237 -0.05(-0.79%)
Mar 05, 2021 6.473 6.473 6.261 6.367 240,798 -0.05(-0.78%)
Mar 04, 2021 6.389 6.484 6.316 6.417 244,748 +0.04(+0.70%)
Mar 03, 2021 6.383 6.501 6.372 6.372 151,849 -0.03(-0.44%)
Mar 02, 2021 6.383 6.451 6.266 6.400 240,124 +0.05(+0.79%)
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.