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 )

10.12 -0.05 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 29, 2019 7.032 7.237 7.003 7.092 206,005 +0.08(+1.09%)
Mar 28, 2019 7.015 7.028 6.968 7.015 94,429 +0.05(+0.67%)
Mar 27, 2019 6.960 6.990 6.951 6.968 117,575 +0.00(+0.06%)
Mar 26, 2019 6.990 6.990 6.900 6.964 164,123 +0.00(+0.06%)
Mar 25, 2019 7.015 7.028 6.811 6.960 415,414 -0.07(-0.97%)
Mar 22, 2019 7.118 7.118 7.011 7.028 351,006 -0.07(-0.96%)
Mar 21, 2019 7.118 7.122 7.083 7.096 71,454 -0.03(-0.48%)
Mar 20, 2019 7.075 7.156 7.054 7.130 115,146 -0.00(-0.06%)
Mar 19, 2019 7.147 7.173 7.128 7.135 126,395 -0.01(-0.18%)
Mar 18, 2019 7.233 7.267 7.096 7.147 240,758 -0.09(-1.18%)
Mar 15, 2019 7.160 7.241 7.160 7.233 113,795 +0.08(+1.05%)
Mar 14, 2019 7.105 7.179 7.075 7.158 100,616 +0.07(+0.98%)
Mar 13, 2019 7.003 7.105 6.973 7.088 185,439 +0.06(+0.91%)
Mar 12, 2019 7.054 7.089 6.998 7.024 163,128 -0.05(-0.66%)
Mar 11, 2019 7.118 7.118 7.054 7.071 227,574 -0.02(-0.24%)
Mar 08, 2019 6.953 7.151 6.953 7.088 231,515 +0.04(+0.54%)
Mar 07, 2019 7.105 7.105 6.999 7.050 259,325 -0.06(-0.83%)
Mar 06, 2019 7.256 7.256 7.096 7.109 201,926 -0.13(-1.80%)
Mar 05, 2019 7.239 7.265 7.206 7.239 157,960 +0.01(+0.12%)
Mar 04, 2019 7.218 7.265 7.172 7.231 242,431 +0.01(+0.17%)
Mar 01, 2019 7.244 7.265 7.193 7.218 249,561 -0.05(-0.70%)
Feb 28, 2019 7.260 7.269 7.101 7.269 339,909 +0.02(+0.29%)
Feb 27, 2019 7.269 7.281 7.197 7.248 276,306 -0.04(-0.58%)
Feb 26, 2019 7.223 7.349 7.197 7.290 307,889 +0.02(+0.29%)
Feb 25, 2019 7.353 7.370 7.172 7.269 650,751 -0.10(-1.37%)
Feb 22, 2019 7.113 7.408 7.105 7.370 1,093,940 +0.25(+3.49%)
Feb 21, 2019 6.978 7.121 6.949 7.121 419,427 +0.10(+1.38%)
Feb 20, 2019 6.936 7.096 6.907 7.025 448,477 +0.09(+1.28%)
Feb 19, 2019 6.843 6.957 6.843 6.936 381,266 +0.13(+1.92%)
Feb 15, 2019 6.780 6.860 6.755 6.806 179,513 +0.03(+0.44%)
Feb 14, 2019 6.717 6.801 6.658 6.776 282,002 +0.05(+0.75%)
Feb 13, 2019 6.705 6.747 6.693 6.726 209,290 +0.02(+0.25%)
Feb 12, 2019 6.654 6.759 6.612 6.709 228,186 +0.05(+0.70%)
Feb 11, 2019 6.620 6.730 6.588 6.662 257,917 +0.08(+1.22%)
Feb 08, 2019 6.503 6.607 6.404 6.582 351,596 +0.05(+0.76%)
Feb 07, 2019 6.553 6.591 6.499 6.532 231,089 -0.03(-0.51%)
Feb 06, 2019 6.491 6.589 6.491 6.566 189,054 +0.07(+1.15%)
Feb 05, 2019 6.549 6.553 6.491 6.491 375,773 -0.05(-0.76%)
Feb 04, 2019 6.632 6.632 6.499 6.541 482,555 +0.01(+0.19%)
Feb 01, 2019 6.508 6.591 6.470 6.528 461,500 +0.04(+0.64%)
Jan 31, 2019 6.437 6.530 6.362 6.487 242,736 +0.06(+0.97%)
Jan 30, 2019 6.437 6.457 6.325 6.424 310,797 -0.01(-0.13%)
Jan 29, 2019 6.495 6.519 6.408 6.433 159,043 -0.00(-0.06%)
Jan 28, 2019 6.387 6.487 6.333 6.437 347,493 +0.05(+0.85%)
Jan 25, 2019 6.300 6.437 6.237 6.383 194,796 +0.09(+1.45%)
Jan 24, 2019 6.183 6.312 6.146 6.291 243,676 +0.05(+0.87%)
Jan 23, 2019 6.187 6.275 6.104 6.237 381,414 +0.05(+0.81%)
Jan 22, 2019 6.283 6.320 6.104 6.187 455,021 -0.10(-1.59%)
Jan 18, 2019 6.162 6.341 6.162 6.287 618,059 +0.12(+1.96%)
Jan 17, 2019 6.167 6.275 6.113 6.167 333,182 -0.00(-0.07%)
Jan 16, 2019 5.988 6.233 5.963 6.171 539,195 +0.15(+2.42%)
Jan 15, 2019 5.938 6.056 5.742 6.025 1,383,683 -0.05(-0.89%)
Jan 14, 2019 6.117 6.167 6.034 6.079 254,344 -0.08(-1.35%)
Jan 11, 2019 6.279 6.308 6.158 6.162 358,089 -0.12(-1.92%)
Jan 10, 2019 6.320 6.320 6.205 6.283 279,754 -0.04(-0.58%)
Jan 09, 2019 6.312 6.365 6.299 6.320 296,311 -0.01(-0.13%)
Jan 08, 2019 6.439 6.453 6.238 6.328 454,387 -0.03(-0.45%)
Jan 07, 2019 6.254 6.534 6.244 6.357 473,428 +0.16(+2.51%)
Jan 04, 2019 6.119 6.267 6.098 6.201 507,327 +0.15(+2.44%)
Jan 03, 2019 5.934 6.074 5.930 6.053 536,000 +0.14(+2.36%)
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.