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 (%)
Sep 29, 2017 7.309 7.327 7.277 7.324 64,069 +0.01(+0.15%)
Sep 28, 2017 7.185 7.313 7.185 7.313 77,726 +0.13(+1.82%)
Sep 27, 2017 7.253 7.253 7.178 7.182 104,539 -0.04(-0.54%)
Sep 26, 2017 7.235 7.274 7.203 7.221 95,711 -0.01(-0.15%)
Sep 25, 2017 7.327 7.380 7.228 7.231 156,904 -0.10(-1.30%)
Sep 22, 2017 7.320 7.369 7.300 7.327 126,870 +0.01(+0.19%)
Sep 21, 2017 7.264 7.345 7.260 7.313 73,640 +0.04(+0.54%)
Sep 20, 2017 7.253 7.278 7.253 7.274 56,088 +0.00(+0.00%)
Sep 19, 2017 7.256 7.288 7.185 7.274 64,967 +0.01(+0.20%)
Sep 18, 2017 7.309 7.316 7.260 7.260 116,236 -0.06(-0.77%)
Sep 15, 2017 7.426 7.426 7.299 7.316 113,843 -0.00(-0.05%)
Sep 14, 2017 7.387 7.387 7.316 7.320 78,082 -0.03(-0.39%)
Sep 13, 2017 7.355 7.373 7.316 7.348 109,755 -0.01(-0.19%)
Sep 12, 2017 7.430 7.445 7.334 7.362 114,490 -0.07(-0.95%)
Sep 11, 2017 7.341 7.437 7.341 7.433 93,309 +0.11(+1.50%)
Sep 08, 2017 7.239 7.323 7.194 7.323 191,837 +0.10(+1.41%)
Sep 07, 2017 7.204 7.225 7.190 7.222 122,867 +0.03(+0.39%)
Sep 06, 2017 7.190 7.228 7.190 7.194 116,384 +0.01(+0.15%)
Sep 05, 2017 7.239 7.239 7.173 7.183 229,328 -0.05(-0.68%)
Sep 01, 2017 7.166 7.243 7.155 7.232 81,849 +0.08(+1.18%)
Aug 31, 2017 7.162 7.180 7.129 7.148 69,406 +0.01(+0.15%)
Aug 30, 2017 7.222 7.222 7.124 7.138 57,611 -0.05(-0.63%)
Aug 29, 2017 7.169 7.222 7.169 7.183 54,536 +0.03(+0.44%)
Aug 28, 2017 7.211 7.229 7.145 7.152 72,783 -0.06(-0.83%)
Aug 25, 2017 7.208 7.225 7.208 7.211 54,191 -0.01(-0.15%)
Aug 24, 2017 7.204 7.222 7.194 7.222 84,054 +0.05(+0.73%)
Aug 23, 2017 7.166 7.243 7.145 7.169 228,503 +0.06(+0.79%)
Aug 22, 2017 7.117 7.134 7.082 7.113 180,085 -0.01(-0.10%)
Aug 21, 2017 7.195 7.195 7.086 7.120 145,574 -0.08(-1.10%)
Aug 18, 2017 7.199 7.219 7.168 7.199 196,305 +0.02(+0.33%)
Aug 17, 2017 7.267 7.285 7.168 7.175 214,625 -0.08(-1.09%)
Aug 16, 2017 7.288 7.353 7.254 7.254 234,143 +0.01(+0.11%)
Aug 15, 2017 7.161 7.274 7.137 7.245 206,962 +0.23(+3.30%)
Aug 14, 2017 6.979 7.071 6.971 7.014 91,093 +0.04(+0.64%)
Aug 11, 2017 6.794 7.185 6.794 6.969 151,767 +0.10(+1.45%)
Aug 10, 2017 7.065 7.083 6.839 6.870 385,858 -0.21(-3.00%)
Aug 09, 2017 7.264 7.264 7.072 7.082 212,248 -0.12(-1.71%)
Aug 08, 2017 7.267 7.314 7.151 7.206 261,176 -0.06(-0.84%)
Aug 07, 2017 7.134 7.267 7.134 7.267 136,390 +0.12(+1.66%)
Aug 04, 2017 7.134 7.198 7.111 7.148 124,574 +0.04(+0.53%)
Aug 03, 2017 7.146 7.175 7.104 7.111 55,246 -0.07(-0.95%)
Aug 02, 2017 7.100 7.179 7.087 7.179 117,731 +0.09(+1.29%)
Aug 01, 2017 7.066 7.100 6.981 7.087 161,350 +0.07(+1.02%)
Jul 31, 2017 6.981 7.049 6.927 7.015 150,042 +0.06(+0.93%)
Jul 28, 2017 6.931 7.032 6.917 6.951 94,183 +0.02(+0.34%)
Jul 27, 2017 7.039 7.053 6.917 6.927 218,142 -0.09(-1.31%)
Jul 26, 2017 6.954 7.032 6.928 7.019 174,985 +0.07(+1.03%)
Jul 25, 2017 6.965 6.965 6.907 6.948 92,840 -0.01(-0.15%)
Jul 24, 2017 6.890 6.968 6.890 6.958 87,442 +0.03(+0.49%)
Jul 21, 2017 6.951 6.965 6.897 6.924 84,805 +0.01(+0.15%)
Jul 20, 2017 6.931 6.934 6.890 6.914 135,383 -0.04(-0.54%)
Jul 19, 2017 6.893 6.965 6.880 6.951 66,476 +0.06(+0.94%)
Jul 18, 2017 6.961 7.005 6.869 6.886 148,532 -0.07(-1.03%)
Jul 17, 2017 6.992 7.032 6.958 6.958 179,836 -0.09(-1.25%)
Jul 14, 2017 7.114 7.114 7.032 7.046 118,731 -0.02(-0.24%)
Jul 13, 2017 7.046 7.105 7.046 7.063 25,143 +0.02(+0.24%)
Jul 12, 2017 7.100 7.134 6.971 7.046 109,003 -0.04(-0.62%)
Jul 11, 2017 7.032 7.100 7.029 7.090 86,259 +0.06(+0.82%)
Jul 10, 2017 7.022 7.113 7.003 7.032 153,503 +0.06(+0.92%)
Jul 07, 2017 7.019 7.066 6.948 6.969 92,810 -0.05(-0.72%)
Jul 06, 2017 6.975 7.090 6.975 7.019 116,669 +0.05(+0.68%)
Jul 05, 2017 6.905 7.002 6.898 6.972 154,745 +0.07(+1.02%)
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.