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 )

10.12 -0.05 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 31, 2021 6.669 6.680 6.591 6.646 150,810 +0.06(+0.84%)
Mar 30, 2021 6.613 6.613 6.552 6.591 100,629 -0.02(-0.25%)
Mar 29, 2021 6.619 6.652 6.574 6.608 307,250 -0.02(-0.25%)
Mar 26, 2021 6.658 6.669 6.578 6.624 160,239 +0.02(+0.25%)
Mar 25, 2021 6.574 6.646 6.452 6.608 165,311 +0.00(+0.00%)
Mar 24, 2021 6.624 6.702 6.574 6.608 269,667 +0.01(+0.17%)
Mar 23, 2021 6.597 6.658 6.547 6.597 190,980 +0.00(+0.00%)
Mar 22, 2021 6.408 6.641 6.325 6.597 390,075 +0.15(+2.32%)
Mar 19, 2021 6.502 6.658 6.391 6.447 312,187 +0.02(+0.26%)
Mar 18, 2021 6.397 6.563 6.369 6.430 412,487 +0.06(+0.96%)
Mar 17, 2021 6.358 6.380 6.297 6.369 176,987 +0.02(+0.26%)
Mar 16, 2021 6.319 6.374 6.314 6.352 85,009 +0.01(+0.09%)
Mar 15, 2021 6.352 6.402 6.302 6.347 168,310 -0.02(-0.35%)
Mar 12, 2021 6.402 6.438 6.336 6.369 137,348 -0.02(-0.26%)
Mar 11, 2021 6.386 6.430 6.314 6.386 142,075 +0.00(+0.00%)
Mar 10, 2021 6.364 6.408 6.342 6.386 202,283 +0.09(+1.49%)
Mar 09, 2021 6.264 6.375 6.264 6.292 149,604 +0.07(+1.06%)
Mar 08, 2021 6.336 6.413 6.204 6.226 374,604 -0.05(-0.79%)
Mar 05, 2021 6.380 6.380 6.171 6.276 244,298 -0.05(-0.78%)
Mar 04, 2021 6.298 6.391 6.226 6.325 248,305 +0.04(+0.70%)
Mar 03, 2021 6.292 6.408 6.281 6.281 154,056 -0.03(-0.44%)
Mar 02, 2021 6.292 6.358 6.177 6.309 243,614 +0.05(+0.79%)
Mar 01, 2021 6.132 6.358 6.116 6.259 270,766 +0.15(+2.43%)
Feb 26, 2021 6.336 6.356 5.824 6.110 763,024 -0.17(-2.63%)
Feb 25, 2021 6.408 6.408 6.253 6.276 142,324 -0.15(-2.32%)
Feb 24, 2021 6.281 6.462 6.281 6.424 179,778 +0.12(+1.83%)
Feb 23, 2021 6.347 6.380 6.171 6.309 258,473 -0.04(-0.61%)
Feb 22, 2021 6.424 6.446 6.287 6.347 261,157 -0.04(-0.60%)
Feb 19, 2021 6.336 6.386 6.292 6.386 141,388 +0.05(+0.78%)
Feb 18, 2021 6.391 6.419 6.276 6.336 143,776 -0.06(-0.86%)
Feb 17, 2021 6.336 6.413 6.287 6.391 102,227 +0.05(+0.78%)
Feb 16, 2021 6.358 6.424 6.127 6.342 320,452 -0.02(-0.35%)
Feb 12, 2021 6.281 6.408 6.253 6.364 152,096 +0.07(+1.14%)
Feb 11, 2021 6.303 6.358 6.270 6.292 241,107 -0.02(-0.35%)
Feb 10, 2021 6.298 6.336 6.221 6.314 273,239 +0.04(+0.61%)
Feb 09, 2021 6.210 6.276 6.205 6.276 117,659 +0.03(+0.44%)
Feb 08, 2021 6.259 6.314 6.166 6.248 270,260 +0.02(+0.26%)
Feb 05, 2021 6.259 6.259 6.155 6.232 164,307 -0.03(-0.44%)
Feb 04, 2021 6.303 6.374 6.237 6.259 252,556 +0.03(+0.53%)
Feb 03, 2021 6.210 6.354 6.199 6.227 185,314 +0.05(+0.89%)
Feb 02, 2021 6.090 6.292 6.073 6.172 336,621 +0.15(+2.55%)
Feb 01, 2021 5.849 6.112 5.844 6.019 411,978 +0.14(+2.33%)
Jan 29, 2021 5.926 5.958 5.871 5.882 139,999 -0.04(-0.74%)
Jan 28, 2021 5.827 5.953 5.827 5.926 171,424 +0.10(+1.69%)
Jan 27, 2021 5.887 5.937 5.827 5.827 289,652 -0.13(-2.20%)
Jan 26, 2021 6.166 6.172 5.805 5.958 487,881 -0.20(-3.20%)
Jan 25, 2021 6.073 6.172 6.002 6.155 348,938 -0.03(-0.44%)
Jan 22, 2021 6.062 6.183 6.019 6.183 233,941 +0.11(+1.80%)
Jan 21, 2021 6.106 6.232 6.024 6.073 186,838 -0.06(-0.98%)
Jan 20, 2021 6.079 6.232 6.062 6.133 121,757 +0.08(+1.26%)
Jan 19, 2021 6.057 6.073 5.937 6.057 220,659 +0.00(+0.00%)
Jan 15, 2021 5.865 6.079 5.865 6.057 219,320 +0.18(+3.07%)
Jan 14, 2021 5.778 5.882 5.778 5.876 169,362 +0.06(+1.03%)
Jan 13, 2021 5.734 5.849 5.730 5.816 140,074 +0.03(+0.57%)
Jan 12, 2021 5.778 5.800 5.712 5.783 191,879 -0.02(-0.38%)
Jan 11, 2021 5.800 5.849 5.761 5.805 208,280 -0.02(-0.28%)
Jan 08, 2021 5.740 5.866 5.713 5.822 224,467 +0.04(+0.66%)
Jan 07, 2021 5.691 5.784 5.653 5.784 197,148 +0.14(+2.50%)
Jan 06, 2021 5.556 5.702 5.534 5.642 195,448 +0.15(+2.67%)
Jan 05, 2021 5.474 5.615 5.474 5.496 346,630 -0.02(-0.30%)
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.