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 UNCHANGED
Streaming Delayed 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 (%)
Nov 29, 2019 6.814 6.829 6.787 6.829 130,287 +0.04(+0.63%)
Nov 27, 2019 6.757 6.819 6.738 6.786 230,944 +0.00(+0.07%)
Nov 26, 2019 6.857 6.859 6.762 6.781 243,170 -0.08(-1.11%)
Nov 25, 2019 6.876 6.930 6.827 6.857 229,005 -0.00(-0.07%)
Nov 22, 2019 6.805 6.895 6.767 6.862 277,595 +0.07(+0.98%)
Nov 21, 2019 6.710 6.805 6.700 6.795 252,668 +0.06(+0.92%)
Nov 20, 2019 6.705 6.748 6.624 6.734 298,534 +0.00(+0.00%)
Nov 19, 2019 6.696 6.776 6.567 6.734 1,114,207 -0.20(-2.88%)
Nov 18, 2019 6.900 7.052 6.886 6.933 448,971 +0.05(+0.69%)
Nov 15, 2019 6.686 6.895 6.643 6.886 812,403 +0.19(+2.84%)
Nov 14, 2019 6.834 6.834 6.662 6.696 1,068,042 -0.22(-3.23%)
Nov 13, 2019 7.086 7.086 6.853 6.919 610,954 -0.16(-2.22%)
Nov 12, 2019 7.100 7.114 7.043 7.076 217,728 -0.02(-0.34%)
Nov 11, 2019 7.133 7.148 7.043 7.100 446,206 -0.07(-0.93%)
Nov 08, 2019 7.152 7.216 7.119 7.167 471,135 -0.03(-0.46%)
Nov 07, 2019 7.238 7.303 7.167 7.200 570,255 -0.00(-0.07%)
Nov 06, 2019 7.299 7.322 7.139 7.205 382,635 -0.01(-0.20%)
Nov 05, 2019 7.097 7.219 7.092 7.219 469,510 +0.15(+2.19%)
Nov 04, 2019 7.064 7.100 7.050 7.064 746,321 +0.02(+0.27%)
Nov 01, 2019 7.115 7.139 7.003 7.045 1,168,283 -0.06(-0.86%)
Oct 31, 2019 7.176 7.186 7.097 7.106 587,827 -0.09(-1.30%)
Oct 30, 2019 7.303 7.303 7.200 7.200 420,062 -0.08(-1.03%)
Oct 29, 2019 7.294 7.313 7.266 7.275 287,393 -0.02(-0.26%)
Oct 28, 2019 7.313 7.327 7.284 7.294 393,013 -0.00(-0.06%)
Oct 25, 2019 7.308 7.355 7.256 7.299 432,650 -0.01(-0.13%)
Oct 24, 2019 7.223 7.350 7.172 7.308 528,753 +0.05(+0.65%)
Oct 23, 2019 7.388 7.427 7.162 7.261 569,720 -0.13(-1.72%)
Oct 22, 2019 7.449 7.467 7.350 7.388 385,327 -0.06(-0.82%)
Oct 21, 2019 7.515 7.590 7.425 7.449 254,641 -0.07(-0.87%)
Oct 18, 2019 7.552 7.557 7.472 7.515 294,892 -0.01(-0.19%)
Oct 17, 2019 7.609 7.656 7.468 7.529 374,461 -0.13(-1.66%)
Oct 16, 2019 7.731 7.749 7.613 7.656 172,144 -0.06(-0.73%)
Oct 15, 2019 7.796 7.823 7.656 7.712 440,462 -0.10(-1.32%)
Oct 14, 2019 7.820 7.829 7.674 7.815 297,302 -0.02(-0.30%)
Oct 11, 2019 7.796 7.890 7.717 7.839 366,219 +0.08(+0.97%)
Oct 10, 2019 7.773 7.843 7.665 7.764 332,655 -0.01(-0.18%)
Oct 09, 2019 7.940 7.951 7.685 7.778 797,929 -0.11(-1.41%)
Oct 08, 2019 7.880 7.945 7.745 7.889 390,497 -0.04(-0.53%)
Oct 07, 2019 7.912 7.968 7.866 7.931 625,625 +0.01(+0.12%)
Oct 04, 2019 7.703 7.949 7.687 7.921 1,045,557 +0.29(+3.77%)
Oct 03, 2019 7.379 7.648 7.369 7.634 814,256 +0.28(+3.85%)
Oct 02, 2019 7.355 7.374 7.179 7.351 514,693 +0.02(+0.32%)
Oct 01, 2019 7.314 7.349 7.286 7.327 420,459 +0.01(+0.13%)
Sep 30, 2019 7.295 7.341 7.225 7.318 310,561 +0.03(+0.45%)
Sep 27, 2019 7.341 7.351 7.202 7.286 373,875 +0.04(+0.58%)
Sep 26, 2019 7.063 7.272 6.919 7.244 896,808 +0.19(+2.70%)
Sep 25, 2019 6.914 7.058 6.877 7.054 609,937 +0.11(+1.60%)
Sep 24, 2019 7.049 7.054 6.822 6.942 1,426,424 -0.12(-1.71%)
Sep 23, 2019 7.244 7.379 7.025 7.063 872,831 -0.18(-2.44%)
Sep 20, 2019 7.286 7.318 7.205 7.239 373,228 -0.03(-0.45%)
Sep 19, 2019 7.434 7.457 7.263 7.272 393,626 -0.10(-1.38%)
Sep 18, 2019 7.490 7.504 7.360 7.374 259,673 -0.10(-1.37%)
Sep 17, 2019 7.532 7.541 7.383 7.476 319,416 -0.04(-0.56%)
Sep 16, 2019 7.402 7.527 7.193 7.518 808,712 +0.05(+0.68%)
Sep 13, 2019 7.495 7.564 7.369 7.467 417,619 -0.02(-0.31%)
Sep 12, 2019 7.504 7.676 7.476 7.490 370,121 -0.01(-0.19%)
Sep 11, 2019 7.597 7.597 7.471 7.504 249,651 -0.01(-0.12%)
Sep 10, 2019 7.655 7.655 7.472 7.513 531,799 -0.13(-1.68%)
Sep 09, 2019 7.586 7.726 7.586 7.641 760,187 +0.06(+0.85%)
Sep 06, 2019 7.655 7.655 7.472 7.577 382,856 -0.07(-0.90%)
Sep 05, 2019 7.449 7.664 7.444 7.646 470,268 +0.24(+3.22%)
Sep 04, 2019 7.339 7.509 7.339 7.408 398,304 +0.09(+1.25%)
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.