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 (%)
Jun 28, 2019 8.064 8.100 8.002 8.015 243,073 -0.04(-0.45%)
Jun 27, 2019 7.970 8.082 7.970 8.051 426,237 +0.06(+0.73%)
Jun 26, 2019 7.975 8.042 7.948 7.993 149,680 +0.05(+0.62%)
Jun 25, 2019 7.984 8.037 7.934 7.943 250,398 -0.01(-0.17%)
Jun 24, 2019 8.051 8.105 7.957 7.957 700,715 -0.10(-1.22%)
Jun 21, 2019 8.037 8.064 8.019 8.055 253,340 +0.00(+0.00%)
Jun 20, 2019 8.042 8.064 8.019 8.055 341,733 +0.04(+0.45%)
Jun 19, 2019 8.019 8.037 7.969 8.019 223,060 +0.01(+0.11%)
Jun 18, 2019 7.943 8.019 7.939 8.010 174,738 +0.07(+0.90%)
Jun 17, 2019 7.943 7.984 7.907 7.939 423,297 -0.00(-0.06%)
Jun 14, 2019 7.943 7.970 7.903 7.943 192,181 +0.02(+0.23%)
Jun 13, 2019 7.948 7.966 7.854 7.925 324,088 -0.02(-0.28%)
Jun 12, 2019 7.885 7.970 7.840 7.948 364,230 +0.06(+0.80%)
Jun 11, 2019 7.778 7.894 7.724 7.885 331,311 +0.14(+1.79%)
Jun 10, 2019 7.666 7.830 7.644 7.746 492,381 +0.13(+1.69%)
Jun 07, 2019 7.662 7.706 7.618 7.618 484,544 -0.03(-0.35%)
Jun 06, 2019 7.551 7.675 7.542 7.644 345,286 +0.09(+1.23%)
Jun 05, 2019 7.573 7.591 7.542 7.551 366,413 -0.00(-0.06%)
Jun 04, 2019 7.551 7.591 7.534 7.556 346,036 +0.08(+1.01%)
Jun 03, 2019 7.551 7.591 7.467 7.480 376,151 -0.05(-0.65%)
May 31, 2019 7.565 7.604 7.516 7.529 365,101 -0.05(-0.70%)
May 30, 2019 7.653 7.680 7.582 7.582 322,129 -0.04(-0.58%)
May 29, 2019 7.724 7.724 7.587 7.627 350,303 -0.10(-1.32%)
May 28, 2019 7.790 7.821 7.715 7.728 321,553 -0.07(-0.85%)
May 24, 2019 7.848 7.879 7.786 7.795 302,783 -0.08(-1.01%)
May 23, 2019 7.901 7.906 7.706 7.875 610,717 -0.05(-0.61%)
May 22, 2019 7.808 7.937 7.770 7.923 522,151 +0.10(+1.25%)
May 21, 2019 7.773 7.861 7.755 7.826 377,463 +0.09(+1.14%)
May 20, 2019 7.680 7.826 7.662 7.737 337,824 +0.03(+0.40%)
May 17, 2019 7.702 7.857 7.680 7.706 430,580 -0.04(-0.46%)
May 16, 2019 7.649 7.742 7.609 7.742 352,732 +0.15(+1.92%)
May 15, 2019 7.733 7.742 7.529 7.596 453,988 -0.16(-2.11%)
May 14, 2019 7.596 7.799 7.570 7.759 385,994 +0.21(+2.82%)
May 13, 2019 7.596 7.618 7.485 7.547 450,005 -0.11(-1.39%)
May 10, 2019 7.680 7.702 7.618 7.653 264,173 +0.03(+0.35%)
May 09, 2019 7.561 7.662 7.500 7.627 534,068 +0.06(+0.81%)
May 08, 2019 7.596 7.622 7.543 7.565 633,952 -0.03(-0.40%)
May 07, 2019 7.705 7.714 7.582 7.596 1,221,464 -0.14(-1.76%)
May 06, 2019 7.657 7.767 7.622 7.732 619,466 +0.04(+0.46%)
May 03, 2019 7.627 7.802 7.627 7.697 1,203,730 +0.12(+1.62%)
May 02, 2019 7.508 7.587 7.508 7.574 899,387 +0.09(+1.17%)
May 01, 2019 7.486 7.513 7.478 7.486 423,907 -0.00(-0.06%)
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%)
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.