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 )

10.02 +0.03 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 29, 2017 6.865 6.865 6.865 0 -0.03(-0.48%)
Dec 28, 2017 6.839 6.960 6.792 6.898 184,454 +0.09(+1.29%)
Dec 27, 2017 6.679 6.821 6.679 6.810 144,661 +0.15(+2.25%)
Dec 26, 2017 6.533 6.661 6.500 6.661 149,801 +0.14(+2.07%)
Dec 22, 2017 6.493 6.539 6.453 6.526 139,764 +0.04(+0.56%)
Dec 21, 2017 6.445 6.602 6.403 6.489 230,998 -0.01(-0.22%)
Dec 20, 2017 6.544 6.592 6.482 6.504 149,749 -0.05(-0.72%)
Dec 19, 2017 6.533 6.599 6.496 6.551 129,054 -0.00(-0.06%)
Dec 18, 2017 6.533 6.646 6.533 6.555 136,364 +0.00(+0.00%)
Dec 15, 2017 6.588 6.628 6.307 6.555 561,566 -0.07(-1.10%)
Dec 14, 2017 6.708 6.737 6.604 6.628 117,288 -0.07(-1.04%)
Dec 13, 2017 6.821 6.825 6.639 6.697 217,531 -0.05(-0.76%)
Dec 12, 2017 6.752 6.777 6.701 6.748 201,426 -0.00(-0.05%)
Dec 11, 2017 6.693 6.752 6.655 6.752 162,589 +0.06(+0.93%)
Dec 08, 2017 6.701 6.740 6.686 6.690 60,358 +0.01(+0.16%)
Dec 07, 2017 6.676 6.708 6.675 6.679 120,872 -0.03(-0.43%)
Dec 06, 2017 6.664 6.719 6.639 6.708 220,456 +0.04(+0.65%)
Dec 05, 2017 6.700 6.700 6.625 6.664 207,113 -0.04(-0.54%)
Dec 04, 2017 6.715 6.733 6.668 6.701 268,317 -0.02(-0.27%)
Dec 01, 2017 6.715 6.766 6.675 6.719 1,006,923 +0.00(+0.00%)
Nov 30, 2017 6.650 6.791 6.650 6.719 126,645 +0.04(+0.54%)
Nov 29, 2017 6.719 6.813 6.592 6.683 233,807 -0.00(-0.05%)
Nov 28, 2017 6.878 6.924 6.625 6.686 321,760 -0.21(-3.04%)
Nov 27, 2017 6.932 6.932 6.874 6.896 65,078 -0.02(-0.26%)
Nov 24, 2017 6.892 6.935 6.871 6.914 67,441 +0.04(+0.63%)
Nov 22, 2017 6.823 6.924 6.823 6.870 55,580 +0.01(+0.16%)
Nov 21, 2017 6.910 6.967 6.827 6.859 88,379 +0.01(+0.16%)
Nov 20, 2017 6.827 6.861 6.733 6.849 123,471 +0.06(+0.96%)
Nov 17, 2017 6.625 6.986 6.625 6.784 238,247 +0.14(+2.06%)
Nov 16, 2017 6.798 6.859 6.569 6.646 157,978 -0.14(-2.13%)
Nov 15, 2017 6.664 6.968 6.607 6.791 308,597 +0.20(+3.01%)
Nov 14, 2017 6.679 6.679 6.504 6.592 705,297 -0.29(-4.20%)
Nov 13, 2017 6.921 7.011 6.874 6.881 110,167 -0.05(-0.78%)
Nov 10, 2017 6.935 7.137 6.899 6.935 165,806 -0.02(-0.31%)
Nov 09, 2017 6.899 7.228 6.899 6.957 190,311 +0.07(+1.05%)
Nov 08, 2017 6.903 6.931 6.853 6.885 119,904 -0.01(-0.16%)
Nov 07, 2017 7.003 7.038 6.846 6.895 224,571 -0.14(-1.98%)
Nov 06, 2017 6.874 7.045 6.792 7.035 128,424 +0.22(+3.20%)
Nov 03, 2017 6.924 6.949 6.792 6.817 298,121 -0.09(-1.29%)
Nov 02, 2017 6.995 7.029 6.892 6.906 182,200 -0.03(-0.41%)
Nov 01, 2017 6.917 7.120 6.891 6.935 268,578 +0.07(+0.99%)
Oct 31, 2017 7.099 7.099 6.642 6.867 731,533 -0.19(-2.68%)
Oct 30, 2017 7.142 7.167 7.010 7.056 281,168 -0.09(-1.20%)
Oct 27, 2017 7.167 7.235 7.113 7.142 243,452 -0.00(-0.05%)
Oct 26, 2017 7.288 7.310 7.110 7.146 356,628 -0.11(-1.52%)
Oct 25, 2017 7.363 7.374 7.226 7.256 214,083 -0.13(-1.79%)
Oct 24, 2017 7.431 7.431 7.368 7.388 112,249 -0.04(-0.48%)
Oct 23, 2017 7.456 7.505 7.413 7.424 355,254 -0.01(-0.19%)
Oct 20, 2017 7.464 7.502 7.417 7.439 105,512 -0.03(-0.34%)
Oct 19, 2017 7.453 7.503 7.413 7.464 102,072 -0.02(-0.29%)
Oct 18, 2017 7.413 7.567 7.399 7.485 93,479 +0.09(+1.16%)
Oct 17, 2017 7.606 7.606 7.371 7.399 161,832 -0.17(-2.22%)
Oct 16, 2017 7.592 7.642 7.556 7.567 66,013 +0.00(+0.00%)
Oct 13, 2017 7.681 7.681 7.553 7.567 76,011 -0.11(-1.49%)
Oct 12, 2017 7.681 7.681 7.610 7.681 90,316 +0.04(+0.56%)
Oct 11, 2017 7.617 7.672 7.510 7.639 101,615 +0.01(+0.14%)
Oct 10, 2017 7.550 7.646 7.508 7.628 168,563 +0.09(+1.17%)
Oct 09, 2017 7.472 7.568 7.472 7.539 82,777 +0.05(+0.71%)
Oct 06, 2017 7.469 7.486 7.415 7.486 90,060 +0.02(+0.24%)
Oct 05, 2017 7.433 7.469 7.427 7.469 141,094 +0.05(+0.64%)
Oct 04, 2017 7.433 7.433 7.385 7.421 144,685 -0.01(-0.12%)
Oct 03, 2017 7.423 7.433 7.384 7.430 115,840 +0.01(+0.09%)
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.