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 )

10.29 +0.04 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 7.841 7.863 7.804 7.823 458,733 -0.01(-0.17%)
Jul 30, 2019 7.863 7.863 7.818 7.836 604,651 -0.03(-0.40%)
Jul 29, 2019 7.922 7.938 7.827 7.868 401,750 -0.01(-0.17%)
Jul 26, 2019 7.909 7.949 7.881 7.881 401,571 -0.03(-0.40%)
Jul 25, 2019 7.936 7.981 7.886 7.913 696,953 +0.00(+0.00%)
Jul 24, 2019 8.004 8.040 7.859 7.913 548,866 -0.08(-1.02%)
Jul 23, 2019 8.104 8.127 7.986 7.995 440,378 -0.11(-1.34%)
Jul 22, 2019 8.090 8.135 8.076 8.104 349,177 +0.01(+0.17%)
Jul 19, 2019 8.085 8.158 8.054 8.090 1,098,143 +0.02(+0.28%)
Jul 18, 2019 8.090 8.108 8.031 8.067 389,237 +0.00(+0.00%)
Jul 17, 2019 8.067 8.085 7.990 8.067 377,984 +0.01(+0.11%)
Jul 16, 2019 8.158 8.158 8.054 8.058 491,369 -0.09(-1.06%)
Jul 15, 2019 8.366 8.375 8.131 8.144 1,034,342 -0.30(-3.54%)
Jul 12, 2019 8.652 8.652 8.308 8.443 567,936 -0.11(-1.27%)
Jul 11, 2019 8.774 8.774 8.335 8.552 699,872 -0.14(-1.62%)
Jul 10, 2019 8.621 8.706 8.594 8.693 577,051 +0.09(+1.04%)
Jul 09, 2019 8.455 8.605 8.455 8.603 442,390 +0.09(+1.00%)
Jul 08, 2019 8.415 8.612 8.410 8.518 707,302 +0.10(+1.23%)
Jul 05, 2019 8.294 8.428 8.258 8.415 491,369 +0.12(+1.46%)
Jul 03, 2019 8.271 8.294 8.226 8.294 220,492 +0.07(+0.87%)
Jul 02, 2019 8.168 8.285 8.159 8.222 628,540 +0.08(+0.99%)
Jul 01, 2019 8.096 8.204 8.074 8.141 435,620 +0.12(+1.45%)
Jun 28, 2019 8.074 8.110 8.011 8.024 242,786 -0.04(-0.45%)
Jun 27, 2019 7.980 8.092 7.980 8.060 425,734 +0.06(+0.73%)
Jun 26, 2019 7.984 8.051 7.957 8.002 149,504 +0.05(+0.62%)
Jun 25, 2019 7.993 8.047 7.944 7.953 250,103 -0.01(-0.17%)
Jun 24, 2019 8.060 8.114 7.966 7.966 699,889 -0.10(-1.22%)
Jun 21, 2019 8.047 8.074 8.029 8.065 253,042 +0.00(+0.00%)
Jun 20, 2019 8.051 8.074 8.029 8.065 341,330 +0.04(+0.45%)
Jun 19, 2019 8.029 8.046 7.978 8.029 222,797 +0.01(+0.11%)
Jun 18, 2019 7.953 8.029 7.948 8.020 174,532 +0.07(+0.90%)
Jun 17, 2019 7.953 7.993 7.917 7.948 422,798 -0.00(-0.06%)
Jun 14, 2019 7.953 7.980 7.912 7.953 191,955 +0.02(+0.23%)
Jun 13, 2019 7.957 7.975 7.863 7.935 323,706 -0.02(-0.28%)
Jun 12, 2019 7.894 7.980 7.849 7.957 363,800 +0.06(+0.80%)
Jun 11, 2019 7.787 7.903 7.733 7.894 330,920 +0.14(+1.79%)
Jun 10, 2019 7.675 7.840 7.653 7.755 491,801 +0.13(+1.69%)
Jun 07, 2019 7.671 7.715 7.627 7.627 483,973 -0.03(-0.35%)
Jun 06, 2019 7.560 7.684 7.551 7.653 344,879 +0.09(+1.23%)
Jun 05, 2019 7.582 7.600 7.551 7.560 365,981 -0.00(-0.06%)
Jun 04, 2019 7.560 7.600 7.542 7.565 345,628 +0.08(+1.01%)
Jun 03, 2019 7.560 7.600 7.476 7.489 375,708 -0.05(-0.65%)
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%)
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.