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 (%)
Aug 31, 2017 7.162 7.180 7.129 7.148 69,406 +0.01(+0.15%)
Aug 30, 2017 7.222 7.222 7.124 7.138 57,611 -0.05(-0.63%)
Aug 29, 2017 7.169 7.222 7.169 7.183 54,536 +0.03(+0.44%)
Aug 28, 2017 7.211 7.229 7.145 7.152 72,783 -0.06(-0.83%)
Aug 25, 2017 7.208 7.225 7.208 7.211 54,191 -0.01(-0.15%)
Aug 24, 2017 7.204 7.222 7.194 7.222 84,054 +0.05(+0.73%)
Aug 23, 2017 7.166 7.243 7.145 7.169 228,503 +0.06(+0.79%)
Aug 22, 2017 7.117 7.134 7.082 7.113 180,085 -0.01(-0.10%)
Aug 21, 2017 7.195 7.195 7.086 7.120 145,574 -0.08(-1.10%)
Aug 18, 2017 7.199 7.219 7.168 7.199 196,305 +0.02(+0.33%)
Aug 17, 2017 7.267 7.285 7.168 7.175 214,625 -0.08(-1.09%)
Aug 16, 2017 7.288 7.353 7.254 7.254 234,143 +0.01(+0.11%)
Aug 15, 2017 7.161 7.274 7.137 7.245 206,962 +0.23(+3.30%)
Aug 14, 2017 6.979 7.071 6.971 7.014 91,093 +0.04(+0.64%)
Aug 11, 2017 6.794 7.185 6.794 6.969 151,767 +0.10(+1.45%)
Aug 10, 2017 7.065 7.083 6.839 6.870 385,858 -0.21(-3.00%)
Aug 09, 2017 7.264 7.264 7.072 7.082 212,248 -0.12(-1.71%)
Aug 08, 2017 7.267 7.314 7.151 7.206 261,176 -0.06(-0.84%)
Aug 07, 2017 7.134 7.267 7.134 7.267 136,390 +0.12(+1.66%)
Aug 04, 2017 7.134 7.198 7.111 7.148 124,574 +0.04(+0.53%)
Aug 03, 2017 7.146 7.175 7.104 7.111 55,246 -0.07(-0.95%)
Aug 02, 2017 7.100 7.179 7.087 7.179 117,731 +0.09(+1.29%)
Aug 01, 2017 7.066 7.100 6.981 7.087 161,350 +0.07(+1.02%)
Jul 31, 2017 6.981 7.049 6.927 7.015 150,042 +0.06(+0.93%)
Jul 28, 2017 6.931 7.032 6.917 6.951 94,183 +0.02(+0.34%)
Jul 27, 2017 7.039 7.053 6.917 6.927 218,142 -0.09(-1.31%)
Jul 26, 2017 6.954 7.032 6.928 7.019 174,985 +0.07(+1.03%)
Jul 25, 2017 6.965 6.965 6.907 6.948 92,840 -0.01(-0.15%)
Jul 24, 2017 6.890 6.968 6.890 6.958 87,442 +0.03(+0.49%)
Jul 21, 2017 6.951 6.965 6.897 6.924 84,805 +0.01(+0.15%)
Jul 20, 2017 6.931 6.934 6.890 6.914 135,383 -0.04(-0.54%)
Jul 19, 2017 6.893 6.965 6.880 6.951 66,476 +0.06(+0.94%)
Jul 18, 2017 6.961 7.005 6.869 6.886 148,532 -0.07(-1.03%)
Jul 17, 2017 6.992 7.032 6.958 6.958 179,836 -0.09(-1.25%)
Jul 14, 2017 7.114 7.114 7.032 7.046 118,731 -0.02(-0.24%)
Jul 13, 2017 7.046 7.105 7.046 7.063 25,143 +0.02(+0.24%)
Jul 12, 2017 7.100 7.134 6.971 7.046 109,003 -0.04(-0.62%)
Jul 11, 2017 7.032 7.100 7.029 7.090 86,259 +0.06(+0.82%)
Jul 10, 2017 7.022 7.113 7.003 7.032 153,503 +0.06(+0.92%)
Jul 07, 2017 7.019 7.066 6.948 6.969 92,810 -0.05(-0.72%)
Jul 06, 2017 6.975 7.090 6.975 7.019 116,669 +0.05(+0.68%)
Jul 05, 2017 6.905 7.002 6.898 6.972 154,745 +0.07(+1.02%)
Jul 03, 2017 6.962 6.982 6.898 6.901 150,178 -0.06(-0.82%)
Jun 30, 2017 6.965 6.965 6.901 6.958 89,280 +0.06(+0.83%)
Jun 29, 2017 6.982 6.982 6.901 6.901 128,747 -0.03(-0.49%)
Jun 28, 2017 6.999 7.016 6.936 6.935 44,870 -0.07(-1.01%)
Jun 27, 2017 7.063 7.083 6.999 7.006 155,266 -0.04(-0.53%)
Jun 26, 2017 7.059 7.063 7.009 7.043 86,376 +0.04(+0.53%)
Jun 23, 2017 6.932 7.027 6.931 7.006 68,925 +0.04(+0.53%)
Jun 22, 2017 6.973 6.973 6.925 6.969 70,363 +0.00(+0.00%)
Jun 21, 2017 6.979 6.999 6.958 6.969 61,703 +0.01(+0.19%)
Jun 20, 2017 6.945 6.982 6.945 6.955 99,423 -0.03(-0.43%)
Jun 19, 2017 6.962 7.012 6.962 6.985 110,880 +0.03(+0.48%)
Jun 16, 2017 6.957 6.965 6.898 6.952 77,766 +0.02(+0.34%)
Jun 15, 2017 6.962 6.979 6.908 6.928 56,808 -0.03(-0.44%)
Jun 14, 2017 6.898 6.972 6.898 6.958 64,749 +0.09(+1.27%)
Jun 13, 2017 6.905 6.945 6.831 6.871 164,190 -0.08(-1.11%)
Jun 12, 2017 6.979 6.979 6.878 6.948 117,712 -0.03(-0.43%)
Jun 09, 2017 6.905 6.985 6.901 6.979 141,883 +0.05(+0.73%)
Jun 08, 2017 6.898 6.931 6.886 6.928 127,897 +0.03(+0.44%)
Jun 07, 2017 6.931 6.941 6.868 6.898 157,137 +0.00(+0.05%)
Jun 06, 2017 6.831 6.928 6.831 6.895 147,591 +0.07(+1.07%)
Jun 05, 2017 6.791 6.831 6.781 6.821 80,458 +0.02(+0.34%)
Jun 02, 2017 6.755 6.798 6.721 6.798 184,437 +0.09(+1.39%)
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.