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%)
Official Closing Price Updated: 7:00 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 29, 2017 7.318 7.336 7.286 7.332 63,993 +0.01(+0.15%)
Sep 28, 2017 7.194 7.321 7.194 7.321 77,634 +0.13(+1.82%)
Sep 27, 2017 7.261 7.261 7.187 7.190 104,416 -0.04(-0.54%)
Sep 26, 2017 7.244 7.282 7.212 7.229 95,598 -0.01(-0.15%)
Sep 25, 2017 7.336 7.389 7.236 7.240 156,719 -0.10(-1.30%)
Sep 22, 2017 7.329 7.378 7.309 7.336 126,720 +0.01(+0.19%)
Sep 21, 2017 7.273 7.353 7.268 7.321 73,554 +0.04(+0.54%)
Sep 20, 2017 7.261 7.287 7.261 7.282 56,022 +0.00(+0.00%)
Sep 19, 2017 7.265 7.297 7.194 7.282 64,891 +0.01(+0.20%)
Sep 18, 2017 7.318 7.325 7.268 7.268 116,099 -0.06(-0.77%)
Sep 15, 2017 7.435 7.435 7.307 7.325 113,708 -0.00(-0.05%)
Sep 14, 2017 7.396 7.396 7.325 7.329 77,990 -0.03(-0.39%)
Sep 13, 2017 7.364 7.381 7.325 7.357 109,625 -0.01(-0.19%)
Sep 12, 2017 7.438 7.453 7.343 7.371 114,355 -0.07(-0.95%)
Sep 11, 2017 7.350 7.445 7.350 7.442 93,199 +0.11(+1.50%)
Sep 08, 2017 7.248 7.332 7.202 7.332 191,611 +0.10(+1.41%)
Sep 07, 2017 7.213 7.234 7.199 7.230 122,722 +0.03(+0.39%)
Sep 06, 2017 7.199 7.237 7.199 7.202 116,246 +0.01(+0.15%)
Sep 05, 2017 7.248 7.248 7.181 7.192 229,057 -0.05(-0.68%)
Sep 01, 2017 7.174 7.251 7.164 7.241 81,752 +0.08(+1.18%)
Aug 31, 2017 7.171 7.189 7.137 7.157 69,324 +0.01(+0.15%)
Aug 30, 2017 7.230 7.230 7.133 7.146 57,543 -0.05(-0.63%)
Aug 29, 2017 7.178 7.230 7.178 7.192 54,472 +0.03(+0.44%)
Aug 28, 2017 7.220 7.237 7.153 7.160 72,698 -0.06(-0.83%)
Aug 25, 2017 7.216 7.234 7.216 7.220 54,127 -0.01(-0.15%)
Aug 24, 2017 7.213 7.230 7.203 7.230 83,954 +0.05(+0.73%)
Aug 23, 2017 7.174 7.251 7.153 7.178 228,234 +0.06(+0.79%)
Aug 22, 2017 7.125 7.142 7.091 7.122 179,872 -0.01(-0.10%)
Aug 21, 2017 7.204 7.204 7.094 7.128 145,402 -0.08(-1.10%)
Aug 18, 2017 7.207 7.228 7.176 7.207 196,074 +0.02(+0.33%)
Aug 17, 2017 7.276 7.293 7.177 7.183 214,372 -0.08(-1.09%)
Aug 16, 2017 7.297 7.362 7.262 7.262 233,867 +0.01(+0.11%)
Aug 15, 2017 7.170 7.283 7.146 7.254 206,718 +0.23(+3.30%)
Aug 14, 2017 6.988 7.080 6.979 7.022 90,986 +0.04(+0.64%)
Aug 11, 2017 6.802 7.193 6.802 6.977 151,588 +0.10(+1.45%)
Aug 10, 2017 7.073 7.092 6.847 6.878 385,403 -0.21(-3.00%)
Aug 09, 2017 7.273 7.273 7.080 7.091 211,998 -0.12(-1.71%)
Aug 08, 2017 7.275 7.323 7.160 7.214 260,868 -0.06(-0.84%)
Aug 07, 2017 7.143 7.275 7.143 7.275 136,229 +0.12(+1.66%)
Aug 04, 2017 7.143 7.206 7.119 7.156 124,427 +0.04(+0.53%)
Aug 03, 2017 7.154 7.183 7.112 7.119 55,181 -0.07(-0.95%)
Aug 02, 2017 7.109 7.187 7.095 7.187 117,592 +0.09(+1.29%)
Aug 01, 2017 7.075 7.109 6.990 7.095 161,160 +0.07(+1.02%)
Jul 31, 2017 6.990 7.058 6.935 7.024 149,865 +0.06(+0.93%)
Jul 28, 2017 6.939 7.041 6.925 6.959 94,072 +0.02(+0.34%)
Jul 27, 2017 7.048 7.061 6.925 6.935 217,885 -0.09(-1.31%)
Jul 26, 2017 6.963 7.041 6.936 7.027 174,778 +0.07(+1.03%)
Jul 25, 2017 6.973 6.973 6.915 6.956 92,731 -0.01(-0.15%)
Jul 24, 2017 6.898 6.976 6.898 6.966 87,339 +0.03(+0.49%)
Jul 21, 2017 6.959 6.973 6.905 6.932 84,705 +0.01(+0.15%)
Jul 20, 2017 6.939 6.942 6.898 6.922 135,223 -0.04(-0.54%)
Jul 19, 2017 6.901 6.973 6.888 6.959 66,397 +0.06(+0.94%)
Jul 18, 2017 6.969 7.013 6.877 6.894 148,356 -0.07(-1.03%)
Jul 17, 2017 7.000 7.041 6.966 6.966 179,624 -0.09(-1.25%)
Jul 14, 2017 7.122 7.122 7.041 7.054 118,592 -0.02(-0.24%)
Jul 13, 2017 7.054 7.113 7.054 7.071 25,113 +0.02(+0.24%)
Jul 12, 2017 7.109 7.143 6.980 7.054 108,875 -0.04(-0.62%)
Jul 11, 2017 7.041 7.109 7.037 7.099 86,157 +0.06(+0.82%)
Jul 10, 2017 7.031 7.122 7.012 7.041 153,322 +0.06(+0.92%)
Jul 07, 2017 7.027 7.074 6.957 6.977 92,701 -0.05(-0.72%)
Jul 06, 2017 6.983 7.098 6.983 7.027 116,531 +0.05(+0.68%)
Jul 05, 2017 6.913 7.010 6.906 6.980 154,563 +0.07(+1.02%)
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.