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 )

9.980 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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, 2019 7.574 7.613 7.525 7.538 364,671 -0.05(-0.70%)
May 30, 2019 7.662 7.689 7.591 7.591 321,749 -0.04(-0.58%)
May 29, 2019 7.733 7.733 7.596 7.636 349,890 -0.10(-1.32%)
May 28, 2019 7.800 7.831 7.724 7.738 321,174 -0.07(-0.85%)
May 24, 2019 7.857 7.888 7.795 7.804 302,426 -0.08(-1.01%)
May 23, 2019 7.910 7.915 7.715 7.884 609,997 -0.05(-0.61%)
May 22, 2019 7.817 7.946 7.780 7.933 521,536 +0.10(+1.25%)
May 21, 2019 7.782 7.871 7.764 7.835 377,018 +0.09(+1.14%)
May 20, 2019 7.689 7.835 7.671 7.746 337,425 +0.03(+0.40%)
May 17, 2019 7.711 7.866 7.689 7.715 430,073 -0.04(-0.46%)
May 16, 2019 7.658 7.751 7.618 7.751 352,317 +0.15(+1.92%)
May 15, 2019 7.742 7.751 7.538 7.605 453,453 -0.16(-2.11%)
May 14, 2019 7.605 7.809 7.579 7.769 385,538 +0.21(+2.82%)
May 13, 2019 7.605 7.627 7.494 7.556 449,474 -0.11(-1.39%)
May 10, 2019 7.689 7.711 7.627 7.662 263,862 +0.03(+0.35%)
May 09, 2019 7.570 7.671 7.508 7.636 533,438 +0.06(+0.81%)
May 08, 2019 7.605 7.631 7.552 7.574 633,205 -0.03(-0.40%)
May 07, 2019 7.714 7.723 7.590 7.605 1,220,024 -0.14(-1.76%)
May 06, 2019 7.666 7.776 7.631 7.741 618,736 +0.04(+0.45%)
May 03, 2019 7.636 7.811 7.636 7.706 1,202,311 +0.12(+1.62%)
May 02, 2019 7.517 7.596 7.517 7.583 898,327 +0.09(+1.17%)
May 01, 2019 7.495 7.522 7.487 7.495 423,407 -0.00(-0.06%)
Apr 30, 2019 7.517 7.530 7.473 7.500 305,900 -0.02(-0.23%)
Apr 29, 2019 7.539 7.544 7.508 7.517 382,002 -0.00(-0.06%)
Apr 26, 2019 7.469 7.552 7.469 7.522 1,940,353 +0.04(+0.53%)
Apr 25, 2019 7.451 7.491 7.443 7.482 227,170 +0.03(+0.35%)
Apr 24, 2019 7.465 7.476 7.442 7.456 155,171 +0.00(+0.00%)
Apr 23, 2019 7.482 7.500 7.394 7.456 256,286 -0.02(-0.29%)
Apr 22, 2019 7.451 7.495 7.451 7.478 235,078 +0.03(+0.35%)
Apr 18, 2019 7.381 7.487 7.324 7.451 156,734 +0.07(+0.89%)
Apr 17, 2019 7.565 7.598 7.210 7.386 521,595 -0.18(-2.38%)
Apr 16, 2019 7.605 7.618 7.561 7.565 245,545 -0.00(-0.06%)
Apr 15, 2019 7.771 7.773 7.508 7.570 406,826 -0.24(-3.03%)
Apr 12, 2019 7.776 7.837 7.732 7.807 275,596 +0.04(+0.56%)
Apr 11, 2019 7.789 7.811 7.743 7.763 179,283 +0.01(+0.17%)
Apr 10, 2019 7.750 7.802 7.719 7.750 323,379 +0.02(+0.28%)
Apr 09, 2019 7.719 7.780 7.633 7.728 265,336 +0.00(+0.00%)
Apr 08, 2019 7.585 7.802 7.585 7.728 840,776 +0.14(+1.89%)
Apr 05, 2019 7.580 7.594 7.554 7.585 241,336 +0.03(+0.40%)
Apr 04, 2019 7.459 7.563 7.455 7.554 387,677 +0.10(+1.40%)
Apr 03, 2019 7.416 7.476 7.395 7.450 260,226 +0.03(+0.41%)
Apr 02, 2019 7.390 7.463 7.330 7.420 172,521 +0.10(+1.36%)
Apr 01, 2019 7.195 7.424 7.177 7.320 324,427 +0.11(+1.50%)
Mar 29, 2019 7.151 7.359 7.121 7.212 202,575 +0.08(+1.09%)
Mar 28, 2019 7.134 7.147 7.086 7.134 92,856 +0.05(+0.67%)
Mar 27, 2019 7.078 7.108 7.069 7.086 115,617 +0.00(+0.06%)
Mar 26, 2019 7.108 7.108 7.017 7.082 161,391 +0.00(+0.06%)
Mar 25, 2019 7.134 7.147 6.926 7.078 408,498 -0.07(-0.97%)
Mar 22, 2019 7.238 7.238 7.130 7.147 345,162 -0.07(-0.96%)
Mar 21, 2019 7.238 7.242 7.203 7.216 70,264 -0.03(-0.48%)
Mar 20, 2019 7.195 7.277 7.173 7.251 113,229 -0.00(-0.06%)
Mar 19, 2019 7.268 7.294 7.249 7.255 124,290 -0.01(-0.18%)
Mar 18, 2019 7.355 7.390 7.216 7.268 236,749 -0.09(-1.18%)
Mar 15, 2019 7.281 7.364 7.281 7.355 111,900 +0.08(+1.05%)
Mar 14, 2019 7.225 7.301 7.195 7.279 98,941 +0.07(+0.98%)
Mar 13, 2019 7.121 7.225 7.091 7.208 182,352 +0.07(+0.91%)
Mar 12, 2019 7.173 7.210 7.117 7.143 160,412 -0.05(-0.66%)
Mar 11, 2019 7.238 7.238 7.173 7.190 223,785 -0.02(-0.24%)
Mar 08, 2019 7.071 7.272 7.071 7.208 227,660 +0.04(+0.54%)
Mar 07, 2019 7.225 7.225 7.118 7.169 255,008 -0.06(-0.83%)
Mar 06, 2019 7.379 7.379 7.216 7.229 198,564 -0.13(-1.80%)
Mar 05, 2019 7.362 7.388 7.328 7.362 155,330 +0.01(+0.12%)
Mar 04, 2019 7.341 7.388 7.293 7.353 238,394 +0.01(+0.18%)
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.