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 (%)
Jul 31, 2019 7.719 7.742 7.684 7.701 465,950 -0.01(-0.17%)
Jul 30, 2019 7.742 7.742 7.697 7.715 614,164 -0.03(-0.40%)
Jul 29, 2019 7.800 7.815 7.706 7.746 408,070 -0.01(-0.17%)
Jul 26, 2019 7.786 7.826 7.759 7.759 407,889 -0.03(-0.40%)
Jul 25, 2019 7.813 7.858 7.764 7.791 707,918 +0.00(+0.00%)
Jul 24, 2019 7.880 7.916 7.737 7.791 557,501 -0.08(-1.02%)
Jul 23, 2019 7.978 8.001 7.862 7.871 447,306 -0.11(-1.34%)
Jul 22, 2019 7.965 8.009 7.951 7.978 354,670 +0.01(+0.17%)
Jul 19, 2019 7.960 8.032 7.929 7.965 1,115,420 +0.02(+0.28%)
Jul 18, 2019 7.965 7.983 7.907 7.942 395,361 +0.00(+0.00%)
Jul 17, 2019 7.942 7.960 7.867 7.942 383,931 +0.01(+0.11%)
Jul 16, 2019 8.032 8.032 7.929 7.933 499,099 -0.08(-1.06%)
Jul 15, 2019 8.237 8.246 8.005 8.018 1,050,615 -0.29(-3.54%)
Jul 12, 2019 8.518 8.518 8.179 8.313 576,871 -0.11(-1.27%)
Jul 11, 2019 8.638 8.638 8.206 8.420 710,883 -0.14(-1.62%)
Jul 10, 2019 8.487 8.571 8.461 8.558 586,130 +0.09(+1.04%)
Jul 09, 2019 8.324 8.472 8.324 8.470 449,350 +0.08(+1.00%)
Jul 08, 2019 8.284 8.479 8.280 8.386 718,430 +0.10(+1.23%)
Jul 05, 2019 8.165 8.298 8.130 8.284 499,100 +0.12(+1.46%)
Jul 03, 2019 8.143 8.165 8.099 8.165 223,961 +0.07(+0.87%)
Jul 02, 2019 8.041 8.156 8.033 8.094 638,429 +0.08(+0.99%)
Jul 01, 2019 7.971 8.077 7.949 8.015 442,473 +0.11(+1.45%)
Jun 28, 2019 7.949 7.984 7.887 7.900 246,606 -0.04(-0.45%)
Jun 27, 2019 7.856 7.966 7.856 7.935 432,432 +0.06(+0.73%)
Jun 26, 2019 7.860 7.927 7.834 7.878 151,856 +0.05(+0.62%)
Jun 25, 2019 7.869 7.922 7.821 7.829 254,038 -0.01(-0.17%)
Jun 24, 2019 7.935 7.988 7.843 7.843 710,900 -0.10(-1.22%)
Jun 21, 2019 7.922 7.949 7.905 7.940 257,022 +0.00(+0.00%)
Jun 20, 2019 7.927 7.949 7.905 7.940 346,700 +0.04(+0.45%)
Jun 19, 2019 7.905 7.922 7.855 7.905 226,302 +0.01(+0.11%)
Jun 18, 2019 7.829 7.905 7.825 7.896 177,277 +0.07(+0.90%)
Jun 17, 2019 7.829 7.869 7.794 7.825 429,450 -0.00(-0.06%)
Jun 14, 2019 7.829 7.856 7.790 7.829 194,975 +0.02(+0.23%)
Jun 13, 2019 7.834 7.852 7.741 7.812 328,799 -0.02(-0.28%)
Jun 12, 2019 7.772 7.856 7.728 7.834 369,524 +0.06(+0.80%)
Jun 11, 2019 7.666 7.781 7.613 7.772 336,127 +0.14(+1.79%)
Jun 10, 2019 7.557 7.718 7.535 7.635 499,538 +0.13(+1.69%)
Jun 07, 2019 7.552 7.596 7.509 7.509 491,587 -0.03(-0.35%)
Jun 06, 2019 7.443 7.565 7.434 7.535 350,305 +0.09(+1.23%)
Jun 05, 2019 7.465 7.483 7.434 7.443 371,739 -0.00(-0.06%)
Jun 04, 2019 7.443 7.482 7.426 7.447 351,065 +0.07(+1.01%)
Jun 03, 2019 7.443 7.482 7.360 7.373 381,619 -0.05(-0.65%)
May 31, 2019 7.456 7.495 7.408 7.421 370,408 -0.05(-0.70%)
May 30, 2019 7.543 7.570 7.474 7.474 326,811 -0.04(-0.58%)
May 29, 2019 7.613 7.613 7.478 7.517 355,395 -0.10(-1.32%)
May 28, 2019 7.679 7.709 7.605 7.618 326,227 -0.07(-0.85%)
May 24, 2019 7.736 7.766 7.674 7.683 307,184 -0.08(-1.01%)
May 23, 2019 7.788 7.792 7.596 7.762 619,594 -0.05(-0.61%)
May 22, 2019 7.696 7.823 7.659 7.810 529,741 +0.10(+1.25%)
May 21, 2019 7.661 7.749 7.644 7.714 382,950 +0.09(+1.14%)
May 20, 2019 7.570 7.714 7.552 7.626 342,734 +0.03(+0.40%)
May 17, 2019 7.592 7.744 7.570 7.596 436,839 -0.03(-0.46%)
May 16, 2019 7.539 7.631 7.500 7.631 357,859 +0.14(+1.92%)
May 15, 2019 7.622 7.631 7.421 7.487 460,587 -0.16(-2.11%)
May 14, 2019 7.487 7.688 7.462 7.648 391,604 +0.21(+2.82%)
May 13, 2019 7.487 7.509 7.378 7.439 456,546 -0.10(-1.39%)
May 10, 2019 7.570 7.592 7.509 7.543 268,013 +0.03(+0.35%)
May 09, 2019 7.453 7.552 7.392 7.517 541,830 +0.06(+0.81%)
May 08, 2019 7.487 7.513 7.435 7.457 643,167 -0.03(-0.40%)
May 07, 2019 7.595 7.604 7.473 7.487 1,239,218 -0.13(-1.76%)
May 06, 2019 7.548 7.655 7.513 7.621 628,470 +0.03(+0.46%)
May 03, 2019 7.517 7.690 7.517 7.586 1,221,227 +0.12(+1.62%)
May 02, 2019 7.401 7.478 7.401 7.466 912,460 +0.09(+1.17%)
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.