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 (%)
Jun 30, 2017 6.973 6.973 6.909 6.967 89,174 +0.06(+0.83%)
Jun 29, 2017 6.990 6.990 6.909 6.909 128,595 -0.03(-0.49%)
Jun 28, 2017 7.007 7.024 6.944 6.943 44,817 -0.07(-1.01%)
Jun 27, 2017 7.071 7.091 7.007 7.014 155,082 -0.04(-0.53%)
Jun 26, 2017 7.068 7.071 7.018 7.051 86,274 +0.04(+0.53%)
Jun 23, 2017 6.940 7.035 6.940 7.014 68,843 +0.04(+0.53%)
Jun 22, 2017 6.981 6.981 6.933 6.977 70,280 +0.00(+0.00%)
Jun 21, 2017 6.987 7.007 6.967 6.977 61,630 +0.01(+0.19%)
Jun 20, 2017 6.953 6.990 6.953 6.963 99,306 -0.03(-0.43%)
Jun 19, 2017 6.970 7.021 6.970 6.994 110,749 +0.03(+0.48%)
Jun 16, 2017 6.965 6.973 6.906 6.960 77,675 +0.02(+0.34%)
Jun 15, 2017 6.970 6.987 6.916 6.936 56,741 -0.03(-0.44%)
Jun 14, 2017 6.906 6.980 6.906 6.967 64,673 +0.09(+1.27%)
Jun 13, 2017 6.913 6.953 6.839 6.879 163,997 -0.08(-1.11%)
Jun 12, 2017 6.987 6.987 6.886 6.957 117,573 -0.03(-0.43%)
Jun 09, 2017 6.913 6.994 6.909 6.987 141,716 +0.05(+0.73%)
Jun 08, 2017 6.906 6.940 6.894 6.936 127,746 +0.03(+0.44%)
Jun 07, 2017 6.939 6.949 6.876 6.906 156,952 +0.00(+0.05%)
Jun 06, 2017 6.839 6.936 6.839 6.903 147,417 +0.07(+1.07%)
Jun 05, 2017 6.799 6.839 6.789 6.829 80,363 +0.02(+0.34%)
Jun 02, 2017 6.763 6.806 6.729 6.806 184,219 +0.09(+1.39%)
Jun 01, 2017 6.709 6.759 6.682 6.712 97,580 +0.00(+0.00%)
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%)
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.