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 )

10.12 -0.05 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2018 7.121 7.121 7.121 0 +0.00(+0.06%)
Aug 30, 2018 7.140 7.156 7.101 7.117 363,591 -0.03(-0.38%)
Aug 29, 2018 7.160 7.180 7.144 7.144 240,800 -0.02(-0.22%)
Aug 28, 2018 7.160 7.184 7.148 7.160 101,370 +0.00(+0.05%)
Aug 27, 2018 7.156 7.171 7.148 7.156 153,522 +0.00(+0.00%)
Aug 24, 2018 7.160 7.168 7.148 7.156 213,849 -0.00(-0.05%)
Aug 23, 2018 7.152 7.164 7.148 7.160 144,785 +0.00(+0.05%)
Aug 22, 2018 7.164 7.176 7.140 7.156 195,841 -0.00(-0.06%)
Aug 21, 2018 7.176 7.184 7.148 7.160 252,951 -0.02(-0.27%)
Aug 20, 2018 7.188 7.188 7.180 7.180 195,838 +0.00(+0.05%)
Aug 17, 2018 7.195 7.199 7.172 7.176 246,474 -0.01(-0.16%)
Aug 16, 2018 7.217 7.242 7.182 7.188 166,078 -0.02(-0.27%)
Aug 15, 2018 7.180 7.242 7.165 7.207 323,391 -0.00(-0.05%)
Aug 14, 2018 7.203 7.212 7.144 7.211 241,131 -0.01(-0.11%)
Aug 13, 2018 7.223 7.239 7.199 7.219 233,707 -0.00(-0.05%)
Aug 10, 2018 7.254 7.254 7.180 7.223 241,886 +0.02(+0.27%)
Aug 09, 2018 7.188 7.219 7.188 7.203 288,496 +0.02(+0.32%)
Aug 08, 2018 7.145 7.230 7.129 7.180 246,649 +0.02(+0.22%)
Aug 07, 2018 7.129 7.180 7.083 7.164 355,815 +0.07(+1.04%)
Aug 06, 2018 7.199 7.199 7.083 7.091 768,384 -0.12(-1.72%)
Aug 03, 2018 7.161 7.238 7.161 7.215 349,132 +0.06(+0.81%)
Aug 02, 2018 7.052 7.180 7.040 7.157 286,953 +0.12(+1.71%)
Aug 01, 2018 7.122 7.136 7.025 7.036 844,683 -0.09(-1.25%)
Jul 31, 2018 7.114 7.145 7.114 7.126 273,418 +0.01(+0.11%)
Jul 30, 2018 7.118 7.122 7.110 7.118 180,896 +0.00(+0.05%)
Jul 27, 2018 7.133 7.133 7.110 7.114 98,169 -0.01(-0.16%)
Jul 26, 2018 7.141 7.153 7.122 7.126 115,680 -0.02(-0.22%)
Jul 25, 2018 7.133 7.149 7.133 7.141 153,613 +0.00(+0.00%)
Jul 24, 2018 7.137 7.153 7.116 7.141 227,090 +0.00(+0.03%)
Jul 23, 2018 7.137 7.164 7.129 7.139 144,280 +0.00(+0.03%)
Jul 20, 2018 7.137 7.145 7.133 7.137 154,641 +0.01(+0.11%)
Jul 19, 2018 7.106 7.145 7.098 7.129 165,151 +0.02(+0.27%)
Jul 18, 2018 7.153 7.153 7.108 7.110 175,449 -0.02(-0.33%)
Jul 17, 2018 7.180 7.188 7.131 7.133 279,004 -0.04(-0.59%)
Jul 16, 2018 7.176 7.176 7.141 7.176 166,557 -0.01(-0.16%)
Jul 13, 2018 7.169 7.199 7.153 7.188 150,680 +0.03(+0.43%)
Jul 12, 2018 7.126 7.188 7.124 7.157 171,278 +0.04(+0.60%)
Jul 11, 2018 7.180 7.180 7.075 7.114 487,179 -0.02(-0.33%)
Jul 10, 2018 7.145 7.194 7.103 7.137 475,344 +0.01(+0.11%)
Jul 09, 2018 7.210 7.210 7.084 7.130 730,995 -0.03(-0.43%)
Jul 06, 2018 7.110 7.244 7.106 7.160 197,119 +0.05(+0.70%)
Jul 05, 2018 7.103 7.113 7.084 7.110 196,861 +0.02(+0.22%)
Jul 03, 2018 7.095 7.095 7.095 0 +0.09(+1.26%)
Jul 02, 2018 6.988 7.060 6.976 7.007 226,082 +0.03(+0.44%)
Jun 29, 2018 7.007 7.064 6.976 6.976 176,441 -0.02(-0.27%)
Jun 28, 2018 6.968 7.007 6.954 6.995 119,717 +0.04(+0.61%)
Jun 27, 2018 6.957 6.991 6.938 6.953 152,905 +0.03(+0.44%)
Jun 26, 2018 6.930 6.964 6.918 6.922 101,065 +0.00(+0.00%)
Jun 25, 2018 6.892 6.961 6.892 6.922 177,503 +0.02(+0.22%)
Jun 22, 2018 6.907 6.911 6.888 6.907 101,450 +0.00(+0.00%)
Jun 21, 2018 6.911 6.918 6.895 6.907 90,261 +0.00(+0.06%)
Jun 20, 2018 6.911 6.926 6.899 6.903 100,731 -0.00(-0.06%)
Jun 19, 2018 6.880 6.911 6.880 6.907 124,702 +0.02(+0.28%)
Jun 18, 2018 6.876 6.892 6.872 6.888 140,246 -0.00(-0.06%)
Jun 15, 2018 6.922 6.922 6.892 179,170 -0.03(-0.44%)
Jun 14, 2018 6.903 6.926 6.892 6.922 91,667 +0.03(+0.39%)
Jun 13, 2018 6.888 6.902 6.865 6.895 162,287 -0.01(-0.11%)
Jun 12, 2018 6.880 6.907 6.865 6.903 195,658 +0.00(+0.00%)
Jun 11, 2018 6.926 6.926 6.872 6.903 194,996 +0.00(+0.00%)
Jun 08, 2018 6.797 6.907 6.797 6.903 242,553 +0.11(+1.56%)
Jun 07, 2018 6.835 6.857 6.774 6.797 412,711 -0.04(-0.56%)
Jun 06, 2018 6.816 6.835 590,216 -0.05(-0.66%)
Jun 05, 2018 6.895 6.907 6.873 6.880 393,306 -0.01(-0.11%)
Jun 04, 2018 6.911 6.930 6.888 6.888 216,417 -0.02(-0.22%)
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.