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 (%)
Dec 31, 2018 5.827 5.864 5.791 5.832 429,352 +0.04(+0.71%)
Dec 28, 2018 5.774 5.811 5.737 5.791 423,991 +0.03(+0.50%)
Dec 27, 2018 5.762 5.858 5.643 5.762 632,305 +0.00(+0.00%)
Dec 26, 2018 5.684 5.778 5.648 5.762 734,436 +0.16(+2.93%)
Dec 24, 2018 5.536 5.745 5.438 5.598 320,917 +0.06(+1.04%)
Dec 21, 2018 5.331 5.639 5.331 5.540 682,772 +0.20(+3.77%)
Dec 20, 2018 5.622 5.622 4.991 5.339 1,922,338 -0.28(-5.04%)
Dec 19, 2018 5.774 5.959 5.622 5.622 598,364 -0.15(-2.56%)
Dec 18, 2018 5.848 5.959 5.766 5.770 378,188 +0.00(+0.07%)
Dec 17, 2018 6.004 6.041 5.754 5.766 510,018 -0.28(-4.62%)
Dec 14, 2018 5.926 6.053 5.766 6.045 879,904 +0.02(+0.27%)
Dec 13, 2018 6.451 6.464 5.942 6.029 1,501,285 -0.41(-6.31%)
Dec 12, 2018 6.574 6.574 6.279 6.435 412,261 -0.09(-1.45%)
Dec 11, 2018 6.578 6.627 6.485 6.529 224,636 -0.04(-0.62%)
Dec 10, 2018 6.627 6.651 6.570 6.570 180,581 -0.08(-1.16%)
Dec 07, 2018 6.712 6.732 6.606 6.647 151,742 -0.04(-0.61%)
Dec 06, 2018 6.720 6.731 6.513 6.687 241,614 -0.04(-0.54%)
Dec 04, 2018 6.728 6.744 6.708 6.724 111,278 +0.00(+0.06%)
Dec 03, 2018 6.768 6.768 6.708 6.720 222,225 +0.02(+0.24%)
Nov 30, 2018 6.728 6.728 6.667 6.704 119,420 -0.02(-0.24%)
Nov 29, 2018 6.728 6.736 6.704 6.720 93,485 +0.00(+0.00%)
Nov 28, 2018 6.720 6.789 6.671 6.720 463,472 +0.01(+0.21%)
Nov 27, 2018 6.716 6.744 6.667 6.706 166,349 -0.03(-0.45%)
Nov 26, 2018 6.748 6.756 6.679 6.736 215,225 +0.03(+0.48%)
Nov 23, 2018 6.712 6.736 6.687 6.704 74,267 -0.01(-0.12%)
Nov 21, 2018 6.712 6.712 6.712 0 -0.01(-0.18%)
Nov 20, 2018 6.643 6.724 6.586 6.724 417,601 +0.02(+0.24%)
Nov 19, 2018 6.817 6.817 6.655 6.708 254,538 -0.08(-1.14%)
Nov 16, 2018 6.789 6.841 6.772 6.785 117,446 +0.00(+0.00%)
Nov 15, 2018 6.951 6.951 6.647 6.785 602,333 -0.26(-3.63%)
Nov 14, 2018 7.093 7.209 6.999 7.040 131,362 -0.05(-0.75%)
Nov 13, 2018 7.109 7.123 7.072 7.093 88,422 +0.01(+0.12%)
Nov 12, 2018 7.105 7.133 7.029 7.084 151,636 -0.06(-0.79%)
Nov 09, 2018 7.097 7.141 6.967 7.141 323,471 +0.03(+0.46%)
Nov 08, 2018 6.892 7.115 6.890 7.109 418,208 +0.20(+2.90%)
Nov 07, 2018 6.816 6.924 6.800 6.908 187,095 +0.11(+1.65%)
Nov 06, 2018 6.780 6.806 6.772 6.796 108,496 +0.02(+0.36%)
Nov 05, 2018 6.852 6.883 6.740 6.772 197,022 -0.06(-0.88%)
Nov 02, 2018 6.860 6.920 6.816 6.832 151,476 +0.01(+0.18%)
Nov 01, 2018 6.764 6.820 6.764 6.820 193,910 +0.06(+0.83%)
Oct 31, 2018 6.652 6.772 6.616 6.764 258,813 +0.18(+2.68%)
Oct 30, 2018 6.624 6.732 6.548 6.588 235,011 -0.04(-0.54%)
Oct 29, 2018 6.756 6.800 6.612 6.624 202,517 -0.08(-1.20%)
Oct 26, 2018 6.804 6.804 6.704 6.704 151,227 -0.15(-2.22%)
Oct 25, 2018 6.812 6.932 6.768 6.856 297,802 +0.11(+1.66%)
Oct 24, 2018 6.852 6.852 6.688 6.744 309,122 -0.12(-1.69%)
Oct 23, 2018 6.840 6.900 6.688 6.860 327,696 -0.06(-0.87%)
Oct 22, 2018 6.965 6.965 6.792 6.920 320,544 -0.03(-0.40%)
Oct 19, 2018 6.932 7.009 6.932 6.949 244,309 +0.01(+0.14%)
Oct 18, 2018 6.932 6.959 6.912 6.938 148,876 -0.04(-0.55%)
Oct 17, 2018 6.981 6.988 6.938 6.977 136,573 -0.00(-0.06%)
Oct 16, 2018 6.892 7.013 6.892 6.981 200,281 +0.11(+1.57%)
Oct 15, 2018 6.908 6.949 6.860 6.872 273,866 +0.02(+0.23%)
Oct 12, 2018 6.969 7.045 6.764 6.856 369,084 -0.08(-1.10%)
Oct 11, 2018 7.089 7.125 6.488 6.932 1,369,579 -0.15(-2.09%)
Oct 10, 2018 7.164 7.164 7.061 7.081 431,885 -0.04(-0.50%)
Oct 09, 2018 7.164 7.184 7.097 7.116 244,255 -0.06(-0.83%)
Oct 08, 2018 7.180 7.200 7.140 7.176 219,479 +0.05(+0.72%)
Oct 05, 2018 7.097 7.140 7.097 7.124 229,660 +0.03(+0.39%)
Oct 04, 2018 7.118 7.134 7.093 7.097 214,757 -0.01(-0.17%)
Oct 03, 2018 7.108 7.132 7.105 7.108 278,103 -0.01(-0.11%)
Oct 02, 2018 7.108 7.136 7.097 7.116 283,794 +0.02(+0.22%)
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.