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 29, 2017 6.873 6.873 6.873 0 -0.03(-0.48%)
Dec 28, 2017 6.847 6.968 6.800 6.906 184,236 +0.09(+1.29%)
Dec 27, 2017 6.687 6.829 6.687 6.818 144,490 +0.15(+2.25%)
Dec 26, 2017 6.541 6.668 6.508 6.668 149,624 +0.14(+2.07%)
Dec 22, 2017 6.500 6.547 6.460 6.533 139,600 +0.04(+0.56%)
Dec 21, 2017 6.453 6.609 6.411 6.497 230,726 -0.01(-0.22%)
Dec 20, 2017 6.552 6.600 6.489 6.511 149,572 -0.05(-0.72%)
Dec 19, 2017 6.541 6.606 6.504 6.559 128,902 -0.00(-0.06%)
Dec 18, 2017 6.541 6.654 6.541 6.562 136,203 +0.00(+0.00%)
Dec 15, 2017 6.595 6.636 6.314 6.562 560,904 -0.07(-1.10%)
Dec 14, 2017 6.716 6.745 6.612 6.636 117,150 -0.07(-1.04%)
Dec 13, 2017 6.829 6.833 6.647 6.705 217,275 -0.05(-0.76%)
Dec 12, 2017 6.760 6.785 6.709 6.756 201,188 -0.00(-0.05%)
Dec 11, 2017 6.701 6.760 6.662 6.760 162,397 +0.06(+0.93%)
Dec 08, 2017 6.709 6.748 6.694 6.698 60,287 +0.01(+0.16%)
Dec 07, 2017 6.684 6.716 6.683 6.687 120,730 -0.03(-0.43%)
Dec 06, 2017 6.672 6.727 6.647 6.716 220,196 +0.04(+0.65%)
Dec 05, 2017 6.708 6.708 6.633 6.672 206,869 -0.04(-0.54%)
Dec 04, 2017 6.723 6.741 6.676 6.709 268,001 -0.02(-0.27%)
Dec 01, 2017 6.723 6.774 6.683 6.727 1,005,736 +0.00(+0.00%)
Nov 30, 2017 6.658 6.799 6.658 6.727 126,496 +0.04(+0.54%)
Nov 29, 2017 6.727 6.821 6.600 6.690 233,531 -0.00(-0.05%)
Nov 28, 2017 6.886 6.933 6.633 6.694 321,380 -0.21(-3.04%)
Nov 27, 2017 6.940 6.940 6.882 6.904 65,002 -0.02(-0.26%)
Nov 24, 2017 6.900 6.943 6.879 6.922 67,362 +0.04(+0.63%)
Nov 22, 2017 6.831 6.933 6.831 6.878 55,515 +0.01(+0.16%)
Nov 21, 2017 6.918 6.976 6.835 6.868 88,275 +0.01(+0.16%)
Nov 20, 2017 6.835 6.869 6.741 6.857 123,325 +0.07(+0.96%)
Nov 17, 2017 6.633 6.994 6.633 6.792 237,966 +0.14(+2.06%)
Nov 16, 2017 6.806 6.868 6.577 6.654 157,792 -0.14(-2.13%)
Nov 15, 2017 6.672 6.976 6.615 6.799 308,233 +0.20(+3.01%)
Nov 14, 2017 6.687 6.687 6.512 6.600 704,466 -0.29(-4.20%)
Nov 13, 2017 6.929 7.019 6.882 6.889 110,037 -0.05(-0.78%)
Nov 10, 2017 6.943 7.146 6.907 6.943 165,610 -0.02(-0.31%)
Nov 09, 2017 6.907 7.236 6.907 6.965 190,087 +0.07(+1.05%)
Nov 08, 2017 6.911 6.939 6.861 6.893 119,762 -0.01(-0.16%)
Nov 07, 2017 7.011 7.047 6.854 6.904 224,306 -0.14(-1.98%)
Nov 06, 2017 6.882 7.054 6.800 7.043 128,272 +0.22(+3.20%)
Nov 03, 2017 6.932 6.957 6.800 6.825 297,770 -0.09(-1.29%)
Nov 02, 2017 7.004 7.038 6.900 6.914 181,985 -0.03(-0.41%)
Nov 01, 2017 6.925 7.128 6.899 6.943 268,262 +0.07(+0.99%)
Oct 31, 2017 7.107 7.107 6.650 6.875 730,671 -0.19(-2.68%)
Oct 30, 2017 7.150 7.175 7.018 7.065 280,837 -0.09(-1.20%)
Oct 27, 2017 7.175 7.243 7.122 7.150 243,165 -0.00(-0.05%)
Oct 26, 2017 7.297 7.319 7.118 7.154 356,207 -0.11(-1.52%)
Oct 25, 2017 7.372 7.383 7.234 7.264 213,830 -0.13(-1.79%)
Oct 24, 2017 7.440 7.440 7.377 7.397 112,116 -0.04(-0.48%)
Oct 23, 2017 7.465 7.514 7.422 7.433 354,835 -0.01(-0.19%)
Oct 20, 2017 7.472 7.511 7.426 7.447 105,387 -0.03(-0.34%)
Oct 19, 2017 7.462 7.512 7.422 7.472 101,951 -0.02(-0.29%)
Oct 18, 2017 7.422 7.576 7.408 7.494 93,369 +0.09(+1.16%)
Oct 17, 2017 7.615 7.615 7.379 7.408 161,641 -0.17(-2.22%)
Oct 16, 2017 7.601 7.651 7.565 7.576 65,935 +0.00(+0.00%)
Oct 13, 2017 7.691 7.691 7.562 7.576 75,921 -0.11(-1.49%)
Oct 12, 2017 7.691 7.691 7.619 7.691 90,210 +0.04(+0.56%)
Oct 11, 2017 7.626 7.681 7.519 7.648 101,496 +0.01(+0.14%)
Oct 10, 2017 7.559 7.655 7.517 7.637 168,365 +0.09(+1.17%)
Oct 09, 2017 7.481 7.577 7.481 7.548 82,679 +0.05(+0.71%)
Oct 06, 2017 7.477 7.495 7.424 7.495 89,954 +0.02(+0.24%)
Oct 05, 2017 7.442 7.477 7.436 7.477 140,928 +0.05(+0.64%)
Oct 04, 2017 7.442 7.442 7.394 7.430 144,514 -0.01(-0.12%)
Oct 03, 2017 7.431 7.442 7.393 7.438 115,703 +0.01(+0.09%)
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.