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%)
Streaming Delayed Price Updated: 3:16 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 (%)
Sep 30, 2019 7.286 7.333 7.217 7.310 310,928 +0.03(+0.45%)
Sep 27, 2019 7.333 7.342 7.193 7.277 374,316 +0.04(+0.58%)
Sep 26, 2019 7.055 7.263 6.911 7.235 897,867 +0.19(+2.70%)
Sep 25, 2019 6.906 7.050 6.869 7.045 610,657 +0.11(+1.60%)
Sep 24, 2019 7.041 7.045 6.814 6.934 1,428,108 -0.12(-1.71%)
Sep 23, 2019 7.235 7.370 7.016 7.055 873,861 -0.18(-2.44%)
Sep 20, 2019 7.277 7.310 7.196 7.231 373,669 -0.03(-0.45%)
Sep 19, 2019 7.425 7.449 7.254 7.263 394,091 -0.10(-1.38%)
Sep 18, 2019 7.481 7.495 7.351 7.365 259,980 -0.10(-1.37%)
Sep 17, 2019 7.523 7.532 7.374 7.467 319,793 -0.04(-0.56%)
Sep 16, 2019 7.393 7.518 7.184 7.509 809,666 +0.05(+0.68%)
Sep 13, 2019 7.486 7.555 7.361 7.458 418,112 -0.02(-0.31%)
Sep 12, 2019 7.495 7.666 7.467 7.481 370,558 -0.01(-0.19%)
Sep 11, 2019 7.588 7.588 7.463 7.495 249,946 -0.01(-0.12%)
Sep 10, 2019 7.646 7.646 7.463 7.504 532,427 -0.13(-1.68%)
Sep 09, 2019 7.578 7.717 7.578 7.632 761,084 +0.06(+0.85%)
Sep 06, 2019 7.646 7.646 7.463 7.568 383,308 -0.07(-0.90%)
Sep 05, 2019 7.440 7.655 7.436 7.637 470,822 +0.24(+3.22%)
Sep 04, 2019 7.330 7.500 7.330 7.399 398,774 +0.09(+1.25%)
Sep 03, 2019 7.097 7.417 7.088 7.307 637,388 +0.16(+2.31%)
Aug 30, 2019 7.463 7.646 7.087 7.143 1,486,494 -0.26(-3.47%)
Aug 29, 2019 7.385 7.436 7.349 7.399 382,856 +0.06(+0.81%)
Aug 28, 2019 7.349 7.534 7.326 7.339 528,421 +0.00(+0.00%)
Aug 27, 2019 7.669 7.692 7.294 7.339 1,082,242 -0.34(-4.41%)
Aug 26, 2019 7.742 7.779 7.669 7.678 547,665 -0.06(-0.77%)
Aug 23, 2019 7.784 7.802 7.684 7.738 440,750 -0.05(-0.71%)
Aug 22, 2019 7.852 7.875 7.793 7.793 290,065 -0.05(-0.70%)
Aug 21, 2019 7.871 7.898 7.838 7.848 277,593 -0.00(-0.06%)
Aug 20, 2019 7.848 7.875 7.820 7.852 330,088 -0.02(-0.23%)
Aug 19, 2019 7.912 7.930 7.848 7.871 394,159 -0.04(-0.46%)
Aug 16, 2019 7.829 7.967 7.827 7.907 350,328 +0.09(+1.11%)
Aug 15, 2019 7.701 7.857 7.701 7.820 323,219 +0.08(+1.07%)
Aug 14, 2019 7.806 7.820 7.610 7.738 557,210 -0.12(-1.57%)
Aug 13, 2019 7.816 7.958 7.816 7.861 485,901 -0.04(-0.52%)
Aug 12, 2019 7.939 7.994 7.788 7.903 337,691 -0.04(-0.46%)
Aug 09, 2019 8.045 8.095 7.880 7.939 270,172 -0.08(-0.97%)
Aug 08, 2019 7.990 8.130 7.959 8.017 575,629 +0.05(+0.62%)
Aug 07, 2019 7.895 8.008 7.768 7.967 461,524 +0.01(+0.17%)
Aug 06, 2019 7.605 7.963 7.605 7.954 571,532 +0.39(+5.15%)
Aug 05, 2019 7.718 7.727 7.478 7.564 997,130 -0.19(-2.45%)
Aug 02, 2019 7.759 7.773 7.723 7.754 893,778 -0.01(-0.12%)
Aug 01, 2019 7.813 7.831 7.764 7.764 614,051 -0.05(-0.64%)
Jul 31, 2019 7.831 7.854 7.795 7.813 459,275 -0.01(-0.17%)
Jul 30, 2019 7.854 7.854 7.809 7.827 605,365 -0.03(-0.40%)
Jul 29, 2019 7.913 7.929 7.818 7.859 402,224 -0.01(-0.17%)
Jul 26, 2019 7.899 7.940 7.872 7.872 402,045 -0.03(-0.40%)
Jul 25, 2019 7.927 7.972 7.877 7.904 697,776 +0.00(+0.00%)
Jul 24, 2019 7.994 8.031 7.850 7.904 549,514 -0.08(-1.02%)
Jul 23, 2019 8.094 8.117 7.976 7.985 440,898 -0.11(-1.34%)
Jul 22, 2019 8.080 8.126 8.067 8.094 349,589 +0.01(+0.17%)
Jul 19, 2019 8.076 8.149 8.044 8.080 1,099,440 +0.02(+0.28%)
Jul 18, 2019 8.080 8.099 8.022 8.058 389,697 +0.00(+0.00%)
Jul 17, 2019 8.058 8.076 7.981 8.058 378,430 +0.01(+0.11%)
Jul 16, 2019 8.148 8.148 8.044 8.049 491,949 -0.09(-1.06%)
Jul 15, 2019 8.357 8.366 8.121 8.135 1,035,563 -0.30(-3.54%)
Jul 12, 2019 8.642 8.642 8.298 8.434 568,607 -0.11(-1.27%)
Jul 11, 2019 8.764 8.764 8.325 8.542 700,699 -0.14(-1.62%)
Jul 10, 2019 8.611 8.696 8.584 8.682 577,732 +0.09(+1.04%)
Jul 09, 2019 8.445 8.595 8.445 8.593 442,913 +0.09(+1.00%)
Jul 08, 2019 8.405 8.602 8.400 8.508 708,137 +0.10(+1.23%)
Jul 05, 2019 8.284 8.418 8.248 8.405 491,949 +0.12(+1.46%)
Jul 03, 2019 8.261 8.284 8.217 8.284 220,752 +0.07(+0.87%)
Jul 02, 2019 8.158 8.275 8.149 8.212 629,282 +0.08(+0.99%)
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.