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 )

10.03 +0.04 (+0.35%)
Streaming Delayed Price Updated: 10:12 AM 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 (%)
May 31, 2017 6.706 6.723 6.646 6.712 107,603 +0.01(+0.15%)
May 30, 2017 6.656 6.740 6.642 6.702 89,172 +0.03(+0.50%)
May 26, 2017 6.682 6.702 6.622 6.669 101,192 +0.01(+0.20%)
May 25, 2017 6.596 6.656 6.592 6.656 81,864 +0.06(+0.96%)
May 24, 2017 6.652 6.719 6.572 6.592 293,987 -0.07(-1.00%)
May 23, 2017 6.629 6.659 6.542 6.659 225,925 +0.09(+1.32%)
May 22, 2017 6.606 6.631 6.541 6.572 116,367 -0.03(-0.40%)
May 19, 2017 6.599 6.639 6.526 6.599 112,246 +0.03(+0.46%)
May 18, 2017 6.466 6.589 6.466 6.569 60,130 +0.07(+1.08%)
May 17, 2017 6.526 6.582 6.499 6.499 178,291 -0.03(-0.41%)
May 16, 2017 6.522 6.589 6.522 6.526 113,697 +0.02(+0.36%)
May 15, 2017 6.492 6.535 6.492 6.502 130,230 -0.00(-0.05%)
May 12, 2017 6.452 6.556 6.452 6.506 90,701 +0.02(+0.36%)
May 11, 2017 6.506 6.549 6.469 6.482 149,222 -0.01(-0.15%)
May 10, 2017 6.502 6.558 6.439 6.492 172,407 -0.04(-0.60%)
May 09, 2017 6.555 6.555 6.495 6.532 154,468 -0.03(-0.51%)
May 08, 2017 6.443 6.575 6.443 6.565 271,644 +0.08(+1.17%)
May 05, 2017 6.472 6.519 6.439 6.489 218,793 -0.06(-0.91%)
May 04, 2017 6.704 6.704 6.182 6.548 933,745 -0.11(-1.69%)
May 03, 2017 6.737 6.737 6.638 6.661 159,035 -0.06(-0.88%)
May 02, 2017 6.631 6.733 6.631 6.720 190,540 +0.09(+1.34%)
May 01, 2017 6.605 6.690 6.588 6.631 251,086 +0.08(+1.21%)
Apr 28, 2017 6.499 6.690 6.461 6.552 408,059 +0.07(+1.07%)
Apr 27, 2017 6.439 6.538 6.430 6.482 282,394 +0.05(+0.72%)
Apr 26, 2017 6.489 6.489 6.430 6.436 301,999 -0.05(-0.76%)
Apr 25, 2017 6.512 6.512 6.439 6.486 318,630 +0.01(+0.10%)
Apr 24, 2017 6.502 6.522 6.472 6.479 447,195 +0.02(+0.36%)
Apr 21, 2017 6.439 6.522 6.439 6.456 636,679 +0.02(+0.26%)
Apr 20, 2017 6.423 6.506 6.390 6.439 3,891,347 -0.33(-4.88%)
Apr 19, 2017 6.803 6.974 6.753 6.770 279,675 -0.00(-0.05%)
Apr 18, 2017 6.743 6.799 6.743 6.773 91,142 +0.03(+0.49%)
Apr 17, 2017 6.836 6.852 6.671 6.740 124,177 -0.06(-0.87%)
Apr 13, 2017 6.882 6.994 6.737 6.799 190,155 -0.08(-1.20%)
Apr 12, 2017 7.130 7.176 6.786 6.882 484,121 -0.21(-3.02%)
Apr 11, 2017 7.185 7.233 6.920 7.097 309,037 -0.11(-1.50%)
Apr 10, 2017 7.008 7.214 6.992 7.205 297,465 +0.23(+3.28%)
Apr 07, 2017 7.018 7.053 6.958 6.976 198,334 -0.04(-0.61%)
Apr 06, 2017 7.113 7.181 7.015 7.018 241,411 -0.02(-0.33%)
Apr 05, 2017 7.018 7.067 6.995 7.041 165,371 +0.01(+0.19%)
Apr 04, 2017 6.979 7.067 6.969 7.028 276,541 +0.07(+1.02%)
Apr 03, 2017 7.034 7.034 6.838 6.957 432,872 +0.14(+1.99%)
Mar 31, 2017 6.688 6.868 6.629 6.822 700,936 +0.20(+3.01%)
Mar 30, 2017 6.589 6.879 6.527 6.622 1,539,776 +0.27(+4.22%)
Mar 29, 2017 6.374 6.374 6.315 6.354 60,678 +0.01(+0.15%)
Mar 28, 2017 6.364 6.364 6.331 6.344 47,163 -0.00(-0.05%)
Mar 27, 2017 6.364 6.390 6.326 6.347 32,684 -0.02(-0.26%)
Mar 24, 2017 6.347 6.374 6.315 6.364 107,865 +0.02(+0.26%)
Mar 23, 2017 6.374 6.374 6.324 6.347 83,408 -0.03(-0.46%)
Mar 22, 2017 6.318 6.420 6.318 6.377 77,937 +0.06(+0.88%)
Mar 21, 2017 6.432 6.432 6.315 6.321 114,449 -0.10(-1.58%)
Mar 20, 2017 6.423 6.428 6.360 6.423 81,104 +0.04(+0.56%)
Mar 17, 2017 6.326 6.429 6.324 6.387 99,384 +0.01(+0.21%)
Mar 16, 2017 6.216 6.452 6.216 6.374 192,032 +0.13(+2.10%)
Mar 15, 2017 6.190 6.249 6.141 6.243 150,688 +0.11(+1.81%)
Mar 14, 2017 6.203 6.210 6.115 6.131 150,921 -0.08(-1.21%)
Mar 13, 2017 6.236 6.249 6.187 6.207 120,656 +0.02(+0.37%)
Mar 10, 2017 6.168 6.294 6.168 6.184 161,827 +0.00(+0.00%)
Mar 09, 2017 6.245 6.281 6.158 6.184 126,149 -0.06(-0.98%)
Mar 08, 2017 6.242 6.245 6.151 6.245 111,089 +0.05(+0.76%)
Mar 07, 2017 6.168 6.245 6.164 6.198 73,221 +0.04(+0.66%)
Mar 06, 2017 6.155 6.219 6.142 6.158 250,257 -0.07(-1.14%)
Mar 03, 2017 6.128 6.242 6.111 6.229 248,359 +0.14(+2.26%)
Mar 02, 2017 6.021 6.120 5.992 6.091 121,665 +0.06(+1.06%)
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.