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 )

10.10 +0.04 (+0.40%)
Streaming Delayed Price Updated: 2:07 PM EDT, May 3, 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, 2017 6.698 6.715 6.638 6.705 107,730 +0.01(+0.15%)
May 30, 2017 6.648 6.732 6.635 6.695 89,277 +0.03(+0.50%)
May 26, 2017 6.675 6.694 6.615 6.661 101,311 +0.01(+0.20%)
May 25, 2017 6.588 6.648 6.585 6.648 81,961 +0.06(+0.96%)
May 24, 2017 6.645 6.711 6.565 6.585 294,334 -0.07(-1.00%)
May 23, 2017 6.621 6.651 6.535 6.651 226,192 +0.09(+1.32%)
May 22, 2017 6.598 6.623 6.533 6.565 116,505 -0.03(-0.40%)
May 19, 2017 6.591 6.631 6.518 6.591 112,378 +0.03(+0.46%)
May 18, 2017 6.458 6.581 6.458 6.561 60,201 +0.07(+1.08%)
May 17, 2017 6.518 6.575 6.491 6.491 178,501 -0.03(-0.41%)
May 16, 2017 6.515 6.581 6.515 6.518 113,831 +0.02(+0.36%)
May 15, 2017 6.485 6.528 6.485 6.495 130,384 -0.00(-0.05%)
May 12, 2017 6.445 6.549 6.445 6.498 90,808 +0.02(+0.36%)
May 11, 2017 6.498 6.541 6.461 6.475 149,398 -0.01(-0.15%)
May 10, 2017 6.495 6.551 6.432 6.485 172,611 -0.04(-0.60%)
May 09, 2017 6.547 6.547 6.487 6.524 154,650 -0.03(-0.51%)
May 08, 2017 6.435 6.567 6.435 6.557 271,965 +0.08(+1.17%)
May 05, 2017 6.465 6.511 6.432 6.481 219,051 -0.06(-0.91%)
May 04, 2017 6.696 6.696 6.175 6.541 934,848 -0.11(-1.69%)
May 03, 2017 6.729 6.729 6.630 6.653 159,222 -0.06(-0.88%)
May 02, 2017 6.623 6.725 6.623 6.712 190,765 +0.09(+1.34%)
May 01, 2017 6.597 6.682 6.580 6.623 251,382 +0.08(+1.21%)
Apr 28, 2017 6.491 6.683 6.454 6.544 408,540 +0.07(+1.07%)
Apr 27, 2017 6.432 6.530 6.422 6.475 282,728 +0.05(+0.72%)
Apr 26, 2017 6.481 6.481 6.422 6.429 302,355 -0.05(-0.76%)
Apr 25, 2017 6.504 6.504 6.432 6.478 319,006 +0.01(+0.10%)
Apr 24, 2017 6.495 6.514 6.465 6.471 447,723 +0.02(+0.36%)
Apr 21, 2017 6.432 6.514 6.432 6.448 637,430 +0.02(+0.26%)
Apr 20, 2017 6.415 6.498 6.382 6.432 3,895,941 -0.33(-4.88%)
Apr 19, 2017 6.795 6.966 6.745 6.762 280,005 -0.00(-0.05%)
Apr 18, 2017 6.735 6.791 6.735 6.765 91,250 +0.03(+0.49%)
Apr 17, 2017 6.828 6.844 6.663 6.732 124,324 -0.06(-0.87%)
Apr 13, 2017 6.874 6.986 6.729 6.791 190,380 -0.08(-1.20%)
Apr 12, 2017 7.121 7.167 6.778 6.874 484,693 -0.21(-3.02%)
Apr 11, 2017 7.176 7.224 6.912 7.088 309,402 -0.11(-1.50%)
Apr 10, 2017 7.000 7.206 6.984 7.196 297,816 +0.23(+3.28%)
Apr 07, 2017 7.010 7.045 6.950 6.967 198,569 -0.04(-0.61%)
Apr 06, 2017 7.105 7.173 7.007 7.010 241,696 -0.02(-0.33%)
Apr 05, 2017 7.010 7.059 6.987 7.033 165,567 +0.01(+0.19%)
Apr 04, 2017 6.971 7.059 6.961 7.020 276,868 +0.07(+1.02%)
Apr 03, 2017 7.026 7.026 6.830 6.949 433,383 +0.14(+1.99%)
Mar 31, 2017 6.680 6.859 6.621 6.814 701,763 +0.20(+3.01%)
Mar 30, 2017 6.582 6.871 6.520 6.614 1,541,594 +0.27(+4.22%)
Mar 29, 2017 6.366 6.366 6.307 6.346 60,750 +0.01(+0.15%)
Mar 28, 2017 6.356 6.356 6.324 6.337 47,218 -0.00(-0.05%)
Mar 27, 2017 6.356 6.382 6.319 6.340 32,723 -0.02(-0.26%)
Mar 24, 2017 6.340 6.366 6.307 6.356 107,993 +0.02(+0.26%)
Mar 23, 2017 6.366 6.366 6.317 6.340 83,507 -0.03(-0.46%)
Mar 22, 2017 6.310 6.412 6.310 6.369 78,029 +0.06(+0.88%)
Mar 21, 2017 6.424 6.424 6.307 6.314 114,584 -0.10(-1.58%)
Mar 20, 2017 6.415 6.420 6.353 6.415 81,199 +0.04(+0.56%)
Mar 17, 2017 6.319 6.422 6.317 6.379 99,501 +0.01(+0.21%)
Mar 16, 2017 6.209 6.444 6.209 6.366 192,259 +0.13(+2.10%)
Mar 15, 2017 6.183 6.242 6.134 6.235 150,866 +0.11(+1.81%)
Mar 14, 2017 6.196 6.203 6.108 6.124 151,099 -0.08(-1.21%)
Mar 13, 2017 6.229 6.242 6.180 6.199 120,799 +0.02(+0.37%)
Mar 10, 2017 6.160 6.286 6.160 6.176 162,018 +0.00(+0.00%)
Mar 09, 2017 6.238 6.274 6.151 6.176 126,298 -0.06(-0.98%)
Mar 08, 2017 6.235 6.238 6.144 6.238 111,220 +0.05(+0.76%)
Mar 07, 2017 6.160 6.238 6.157 6.191 73,307 +0.04(+0.66%)
Mar 06, 2017 6.147 6.212 6.134 6.151 250,553 -0.07(-1.14%)
Mar 03, 2017 6.121 6.235 6.103 6.222 248,652 +0.14(+2.26%)
Mar 02, 2017 6.014 6.113 5.985 6.084 121,809 +0.06(+1.06%)
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.