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 )

10.11 +0.05 (+0.50%)
Official Closing Price Updated: 7:00 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 (%)
Feb 28, 2020 6.495 6.693 6.248 6.659 1,497,144 +0.04(+0.60%)
Feb 27, 2020 6.832 6.926 6.461 6.619 1,393,105 -0.44(-6.18%)
Feb 26, 2020 6.926 7.201 6.926 7.055 586,465 +0.12(+1.71%)
Feb 25, 2020 7.258 7.302 6.916 6.936 823,972 -0.30(-4.11%)
Feb 24, 2020 7.278 7.302 7.203 7.233 677,179 -0.15(-2.08%)
Feb 21, 2020 7.278 7.387 7.278 7.387 264,403 +0.13(+1.77%)
Feb 20, 2020 7.253 7.312 7.253 7.258 422,652 +0.00(+0.07%)
Feb 19, 2020 7.387 7.411 7.228 7.253 490,581 -0.15(-2.01%)
Feb 18, 2020 7.436 7.468 7.347 7.401 430,933 -0.03(-0.47%)
Feb 14, 2020 7.456 7.486 7.436 7.436 152,703 -0.05(-0.66%)
Feb 13, 2020 7.456 7.510 7.446 7.486 202,613 +0.02(+0.33%)
Feb 12, 2020 7.426 7.471 7.426 7.461 276,729 +0.04(+0.53%)
Feb 11, 2020 7.461 7.510 7.401 7.421 490,068 -0.01(-0.20%)
Feb 10, 2020 7.368 7.465 7.368 7.436 499,422 +0.09(+1.26%)
Feb 07, 2020 7.343 7.426 7.343 7.343 441,083 +0.00(+0.07%)
Feb 06, 2020 7.348 7.392 7.324 7.338 523,887 +0.01(+0.13%)
Feb 05, 2020 7.353 7.373 7.309 7.329 514,390 -0.01(-0.20%)
Feb 04, 2020 7.377 7.421 7.329 7.343 786,077 +0.02(+0.27%)
Feb 03, 2020 7.329 7.363 7.314 7.324 749,724 +0.01(+0.13%)
Jan 31, 2020 7.338 7.397 7.292 7.314 381,930 -0.08(-1.12%)
Jan 30, 2020 7.431 7.460 7.377 7.397 320,121 -0.05(-0.72%)
Jan 29, 2020 7.436 7.485 7.431 7.451 259,373 +0.02(+0.26%)
Jan 28, 2020 7.431 7.465 7.407 7.431 259,813 +0.01(+0.13%)
Jan 27, 2020 7.363 7.451 7.333 7.421 371,148 -0.01(-0.20%)
Jan 24, 2020 7.534 7.567 7.431 7.436 396,667 -0.10(-1.30%)
Jan 23, 2020 7.553 7.568 7.524 7.534 344,003 -0.01(-0.19%)
Jan 22, 2020 7.612 7.612 7.539 7.548 241,727 +0.01(+0.13%)
Jan 21, 2020 7.485 7.627 7.480 7.539 421,071 +0.07(+0.98%)
Jan 17, 2020 7.631 7.637 7.451 7.465 300,673 -0.16(-2.11%)
Jan 16, 2020 7.758 7.788 7.592 7.627 375,972 -0.13(-1.70%)
Jan 15, 2020 7.690 7.793 7.675 7.758 318,519 +0.08(+1.02%)
Jan 14, 2020 7.524 7.711 7.494 7.680 516,754 +0.16(+2.08%)
Jan 13, 2020 7.524 7.548 7.399 7.524 502,177 -0.03(-0.45%)
Jan 10, 2020 7.426 7.568 7.426 7.558 515,995 +0.13(+1.78%)
Jan 09, 2020 7.508 7.537 7.364 7.426 595,242 -0.07(-0.96%)
Jan 08, 2020 7.378 7.532 7.378 7.499 532,512 +0.12(+1.63%)
Jan 07, 2020 7.426 7.484 7.330 7.378 448,736 +0.01(+0.20%)
Jan 06, 2020 7.118 7.450 7.118 7.364 748,915 +0.26(+3.60%)
Jan 03, 2020 7.065 7.108 7.060 7.108 684,535 +0.07(+0.96%)
Jan 02, 2020 7.055 7.118 7.007 7.040 477,917 -0.00(-0.07%)
Dec 31, 2019 7.065 7.084 7.036 7.045 896,884 -0.03(-0.41%)
Dec 30, 2019 7.079 7.089 7.031 7.074 509,423 +0.00(+0.00%)
Dec 27, 2019 7.089 7.094 7.045 7.074 312,717 +0.01(+0.14%)
Dec 26, 2019 7.074 7.101 7.016 7.065 494,016 -0.03(-0.41%)
Dec 24, 2019 7.113 7.135 7.060 7.094 318,938 -0.02(-0.27%)
Dec 23, 2019 7.103 7.132 7.089 7.113 385,434 +0.03(+0.41%)
Dec 20, 2019 7.040 7.176 7.040 7.084 769,972 +0.04(+0.55%)
Dec 19, 2019 7.161 7.229 7.026 7.045 270,610 -0.09(-1.22%)
Dec 18, 2019 7.190 7.204 7.045 7.132 249,169 -0.06(-0.80%)
Dec 17, 2019 6.992 7.229 6.992 7.190 335,980 +0.18(+2.62%)
Dec 16, 2019 7.045 7.062 6.992 7.007 254,497 -0.03(-0.41%)
Dec 13, 2019 7.098 7.121 7.012 7.036 322,256 -0.04(-0.61%)
Dec 12, 2019 7.185 7.185 7.065 7.079 505,394 -0.14(-1.87%)
Dec 11, 2019 7.233 7.301 7.147 7.214 437,098 -0.01(-0.13%)
Dec 10, 2019 7.176 7.255 7.160 7.224 598,858 +0.04(+0.60%)
Dec 09, 2019 7.257 7.267 7.181 7.181 689,580 +0.02(+0.33%)
Dec 06, 2019 7.148 7.167 7.133 7.157 635,045 +0.02(+0.27%)
Dec 05, 2019 7.186 7.195 7.138 7.138 346,206 -0.02(-0.32%)
Dec 04, 2019 7.119 7.190 7.029 7.161 409,812 +0.07(+0.92%)
Dec 03, 2019 6.967 7.138 6.952 7.095 353,336 +0.14(+2.05%)
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.