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 31, 2018 6.996 6.996 6.961 6.969 118,343 +0.00(+0.06%)
May 30, 2018 6.953 6.976 6.953 6.965 98,004 +0.02(+0.22%)
May 29, 2018 6.930 6.969 6.930 6.949 122,697 +0.02(+0.28%)
May 25, 2018 6.930 6.930 6.930 0 -0.03(-0.39%)
May 24, 2018 6.988 6.996 6.953 6.957 181,880 -0.03(-0.44%)
May 23, 2018 6.980 7.003 6.973 6.988 166,772 +0.01(+0.17%)
May 22, 2018 7.027 7.027 6.957 6.976 109,398 -0.05(-0.71%)
May 21, 2018 6.930 7.035 6.923 7.027 202,738 +0.10(+1.50%)
May 18, 2018 6.996 7.015 6.923 6.923 549,317 -0.02(-0.33%)
May 17, 2018 7.050 7.115 6.930 6.946 738,513 -0.07(-0.99%)
May 16, 2018 7.027 7.049 6.996 7.015 383,567 +0.01(+0.11%)
May 15, 2018 7.111 7.128 6.976 7.007 639,514 -0.12(-1.68%)
May 14, 2018 7.069 7.131 7.067 7.127 201,131 +0.09(+1.31%)
May 11, 2018 7.040 7.050 6.973 7.034 282,323 +0.01(+0.11%)
May 10, 2018 7.088 7.088 7.000 7.027 199,846 -0.01(-0.11%)
May 09, 2018 7.011 7.061 6.977 7.034 267,323 +0.01(+0.16%)
May 08, 2018 6.973 7.034 6.931 7.023 241,421 +0.02(+0.22%)
May 07, 2018 7.046 7.049 6.973 7.008 231,635 -0.02(-0.33%)
May 04, 2018 6.973 7.065 6.962 7.030 204,636 +0.06(+0.82%)
May 03, 2018 7.008 7.026 6.973 6.973 161,846 -0.00(-0.05%)
May 02, 2018 7.046 7.049 6.954 6.977 254,797 -0.07(-0.97%)
May 01, 2018 7.030 7.049 7.028 7.046 126,352 -0.00(-0.05%)
Apr 30, 2018 7.069 7.069 7.011 7.049 153,204 -0.01(-0.16%)
Apr 27, 2018 6.969 7.065 6.966 7.061 118,907 +0.11(+1.65%)
Apr 26, 2018 6.828 6.996 6.828 6.947 205,187 +0.12(+1.79%)
Apr 25, 2018 6.954 6.973 6.821 6.825 526,508 -0.11(-1.65%)
Apr 24, 2018 7.049 7.049 6.897 6.939 187,284 -0.05(-0.71%)
Apr 23, 2018 7.042 7.076 6.973 6.988 150,242 -0.02(-0.27%)
Apr 20, 2018 6.924 7.008 6.924 7.008 76,619 +0.07(+0.99%)
Apr 19, 2018 6.954 6.966 6.897 6.939 92,381 -0.02(-0.22%)
Apr 18, 2018 6.958 7.000 6.943 6.954 113,845 +0.00(+0.05%)
Apr 17, 2018 7.015 7.091 6.939 6.950 276,277 -0.05(-0.65%)
Apr 16, 2018 7.076 7.110 6.977 6.996 135,706 -0.04(-0.54%)
Apr 13, 2018 7.033 7.052 7.019 7.034 69,599 -0.01(-0.16%)
Apr 12, 2018 7.065 7.084 7.000 7.046 104,279 +0.00(+0.00%)
Apr 11, 2018 7.046 7.049 6.977 7.046 91,263 +0.02(+0.33%)
Apr 10, 2018 7.155 7.155 6.989 7.023 388,403 -0.08(-1.11%)
Apr 09, 2018 7.162 7.162 7.042 7.102 458,315 -0.04(-0.58%)
Apr 06, 2018 7.030 7.158 6.996 7.143 238,626 +0.15(+2.16%)
Apr 05, 2018 7.072 7.078 6.970 6.993 219,911 -0.08(-1.07%)
Apr 04, 2018 7.004 7.070 6.940 7.068 199,275 +0.06(+0.92%)
Apr 03, 2018 6.898 7.011 6.873 7.004 198,230 +0.14(+2.09%)
Apr 02, 2018 6.842 6.861 6.834 6.861 152,872 +0.02(+0.33%)
Mar 29, 2018 6.838 6.838 6.838 0 +0.03(+0.44%)
Mar 28, 2018 6.729 6.857 6.717 6.808 239,528 +0.08(+1.12%)
Mar 27, 2018 6.785 6.785 6.707 6.733 94,046 -0.04(-0.56%)
Mar 26, 2018 6.733 6.785 6.672 6.770 125,148 +0.08(+1.13%)
Mar 23, 2018 6.766 6.789 6.672 6.695 169,593 -0.06(-0.89%)
Mar 22, 2018 6.782 6.793 6.729 6.755 129,241 +0.00(+0.00%)
Mar 21, 2018 6.751 6.778 6.717 6.755 167,370 -0.03(-0.44%)
Mar 20, 2018 6.789 6.789 6.725 6.785 61,345 +0.02(+0.37%)
Mar 19, 2018 6.748 6.775 6.725 6.761 98,832 +0.01(+0.19%)
Mar 16, 2018 6.778 6.810 6.725 6.748 140,383 -0.04(-0.56%)
Mar 15, 2018 6.793 6.808 6.729 6.785 310,281 -0.00(-0.06%)
Mar 14, 2018 6.804 6.823 6.771 6.789 72,283 +0.02(+0.22%)
Mar 13, 2018 6.823 6.834 6.751 6.774 100,859 -0.06(-0.94%)
Mar 12, 2018 6.808 6.857 6.766 6.838 175,172 +0.03(+0.44%)
Mar 09, 2018 6.827 6.838 6.766 6.808 127,129 +0.02(+0.28%)
Mar 08, 2018 6.737 6.804 6.711 6.789 235,528 +0.08(+1.22%)
Mar 07, 2018 6.673 6.707 169,349 +0.00(+0.06%)
Mar 06, 2018 6.703 6.725 6.632 6.703 203,229 +0.00(+0.06%)
Mar 05, 2018 6.696 6.729 6.513 6.700 708,056 -0.01(-0.22%)
Mar 02, 2018 6.707 6.722 6.662 6.715 294,908 +0.01(+0.11%)
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.