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 )

10.33 +0.04 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Sep 28, 2018 7.124 7.124 7.089 7.093 104,482 +0.00(+0.00%)
Sep 27, 2018 7.108 7.124 7.085 7.093 116,314 +0.00(+0.00%)
Sep 26, 2018 7.116 7.126 7.093 7.093 225,708 -0.02(-0.28%)
Sep 25, 2018 7.168 7.168 7.109 7.112 129,864 -0.02(-0.22%)
Sep 24, 2018 7.120 7.160 7.120 7.128 121,763 -0.00(-0.06%)
Sep 21, 2018 7.116 7.144 7.116 7.132 113,820 +0.01(+0.17%)
Sep 20, 2018 7.124 7.172 7.112 7.120 536,426 -0.02(-0.28%)
Sep 19, 2018 7.152 7.153 7.120 7.140 177,858 -0.01(-0.17%)
Sep 18, 2018 7.160 7.160 7.124 7.152 161,625 +0.01(+0.11%)
Sep 17, 2018 7.148 7.164 7.144 7.144 140,824 +0.00(+0.00%)
Sep 14, 2018 7.152 7.170 7.144 7.144 90,602 -0.02(-0.22%)
Sep 13, 2018 7.132 7.172 7.132 7.160 175,074 +0.02(+0.22%)
Sep 12, 2018 7.128 7.164 7.124 7.144 149,859 -0.00(-0.06%)
Sep 11, 2018 7.132 7.160 7.112 7.148 254,135 +0.04(+0.50%)
Sep 10, 2018 7.112 7.128 7.093 7.112 425,954 +0.00(+0.06%)
Sep 07, 2018 7.112 7.124 7.101 7.109 289,126 +0.00(+0.00%)
Sep 06, 2018 7.112 7.120 7.093 7.109 223,252 -0.00(-0.06%)
Sep 05, 2018 7.128 7.131 7.101 7.112 245,017 +0.00(+0.06%)
Sep 04, 2018 7.112 7.128 7.101 7.109 310,283 -0.00(-0.06%)
Aug 31, 2018 7.112 7.112 7.112 0 +0.00(+0.06%)
Aug 30, 2018 7.132 7.147 7.093 7.109 364,020 -0.03(-0.38%)
Aug 29, 2018 7.152 7.171 7.136 7.136 241,084 -0.02(-0.22%)
Aug 28, 2018 7.152 7.175 7.140 7.152 101,490 +0.00(+0.05%)
Aug 27, 2018 7.148 7.163 7.140 7.148 153,703 +0.00(+0.00%)
Aug 24, 2018 7.152 7.159 7.140 7.148 214,101 -0.00(-0.05%)
Aug 23, 2018 7.144 7.156 7.140 7.152 144,956 +0.00(+0.05%)
Aug 22, 2018 7.156 7.167 7.132 7.148 196,072 -0.00(-0.06%)
Aug 21, 2018 7.167 7.175 7.140 7.152 253,249 -0.02(-0.27%)
Aug 20, 2018 7.179 7.179 7.171 7.171 196,069 +0.00(+0.05%)
Aug 17, 2018 7.187 7.191 7.163 7.167 246,765 -0.01(-0.16%)
Aug 16, 2018 7.209 7.234 7.174 7.179 166,274 -0.02(-0.27%)
Aug 15, 2018 7.171 7.234 7.157 7.199 323,772 -0.00(-0.05%)
Aug 14, 2018 7.195 7.204 7.136 7.203 241,416 -0.01(-0.11%)
Aug 13, 2018 7.214 7.230 7.191 7.210 233,983 -0.00(-0.05%)
Aug 10, 2018 7.246 7.246 7.171 7.214 242,171 +0.02(+0.27%)
Aug 09, 2018 7.179 7.210 7.179 7.195 288,837 +0.02(+0.32%)
Aug 08, 2018 7.137 7.222 7.121 7.171 246,940 +0.02(+0.22%)
Aug 07, 2018 7.121 7.171 7.075 7.156 356,236 +0.07(+1.04%)
Aug 06, 2018 7.191 7.191 7.075 7.082 769,291 -0.12(-1.72%)
Aug 03, 2018 7.152 7.230 7.152 7.206 349,544 +0.06(+0.81%)
Aug 02, 2018 7.044 7.171 7.032 7.148 287,291 +0.12(+1.71%)
Aug 01, 2018 7.113 7.127 7.016 7.028 845,680 -0.09(-1.25%)
Jul 31, 2018 7.106 7.136 7.106 7.117 273,740 +0.01(+0.11%)
Jul 30, 2018 7.109 7.113 7.102 7.109 181,110 +0.00(+0.05%)
Jul 27, 2018 7.125 7.125 7.102 7.106 98,285 -0.01(-0.16%)
Jul 26, 2018 7.133 7.144 7.113 7.117 115,816 -0.02(-0.22%)
Jul 25, 2018 7.125 7.140 7.125 7.133 153,794 +0.00(+0.00%)
Jul 24, 2018 7.129 7.144 7.107 7.133 227,358 +0.00(+0.03%)
Jul 23, 2018 7.129 7.155 7.121 7.131 144,450 +0.00(+0.03%)
Jul 20, 2018 7.129 7.137 7.125 7.129 154,823 +0.01(+0.11%)
Jul 19, 2018 7.098 7.137 7.090 7.121 165,346 +0.02(+0.27%)
Jul 18, 2018 7.144 7.144 7.099 7.102 175,657 -0.02(-0.33%)
Jul 17, 2018 7.171 7.179 7.123 7.125 279,333 -0.04(-0.59%)
Jul 16, 2018 7.168 7.168 7.133 7.168 166,754 -0.01(-0.16%)
Jul 13, 2018 7.161 7.191 7.145 7.179 150,858 +0.03(+0.43%)
Jul 12, 2018 7.117 7.179 7.115 7.148 171,480 +0.04(+0.60%)
Jul 11, 2018 7.171 7.171 7.067 7.106 487,754 -0.02(-0.33%)
Jul 10, 2018 7.137 7.186 7.094 7.129 475,905 +0.01(+0.11%)
Jul 09, 2018 7.202 7.202 7.075 7.121 731,858 -0.03(-0.43%)
Jul 06, 2018 7.102 7.235 7.098 7.152 197,351 +0.05(+0.70%)
Jul 05, 2018 7.094 7.105 7.075 7.102 197,093 +0.02(+0.22%)
Jul 03, 2018 7.087 7.087 7.087 0 +0.09(+1.26%)
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.