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 (%)
Oct 31, 2018 6.660 6.780 6.624 6.772 258,508 +0.18(+2.68%)
Oct 30, 2018 6.632 6.740 6.556 6.596 234,734 -0.04(-0.54%)
Oct 29, 2018 6.764 6.808 6.620 6.632 202,278 -0.08(-1.20%)
Oct 26, 2018 6.812 6.812 6.712 6.712 151,048 -0.15(-2.22%)
Oct 25, 2018 6.820 6.941 6.776 6.864 297,451 +0.11(+1.66%)
Oct 24, 2018 6.860 6.860 6.696 6.752 308,758 -0.12(-1.69%)
Oct 23, 2018 6.848 6.909 6.696 6.868 327,310 -0.06(-0.87%)
Oct 22, 2018 6.973 6.973 6.800 6.929 320,166 -0.03(-0.40%)
Oct 19, 2018 6.941 7.017 6.941 6.957 244,021 +0.01(+0.14%)
Oct 18, 2018 6.941 6.967 6.921 6.947 148,700 -0.04(-0.55%)
Oct 17, 2018 6.989 6.997 6.947 6.985 136,412 -0.00(-0.06%)
Oct 16, 2018 6.901 7.021 6.901 6.989 200,045 +0.11(+1.57%)
Oct 15, 2018 6.917 6.957 6.868 6.880 273,543 +0.02(+0.23%)
Oct 12, 2018 6.977 7.053 6.772 6.864 368,649 -0.08(-1.10%)
Oct 11, 2018 7.097 7.133 6.495 6.941 1,367,965 -0.15(-2.09%)
Oct 10, 2018 7.172 7.172 7.069 7.089 431,376 -0.04(-0.50%)
Oct 09, 2018 7.172 7.192 7.105 7.125 243,967 -0.06(-0.83%)
Oct 08, 2018 7.188 7.208 7.149 7.184 219,221 +0.05(+0.72%)
Oct 05, 2018 7.105 7.149 7.105 7.133 229,389 +0.03(+0.39%)
Oct 04, 2018 7.127 7.143 7.101 7.105 214,504 -0.01(-0.17%)
Oct 03, 2018 7.117 7.141 7.113 7.117 277,776 -0.01(-0.11%)
Oct 02, 2018 7.117 7.145 7.105 7.125 283,460 +0.02(+0.22%)
Oct 01, 2018 7.105 7.141 7.101 7.109 200,471 +0.01(+0.11%)
Sep 28, 2018 7.133 7.133 7.097 7.101 104,359 +0.00(+0.00%)
Sep 27, 2018 7.117 7.133 7.093 7.101 116,177 +0.00(+0.00%)
Sep 26, 2018 7.125 7.134 7.101 7.101 225,442 -0.02(-0.28%)
Sep 25, 2018 7.176 7.176 7.117 7.121 129,711 -0.02(-0.22%)
Sep 24, 2018 7.129 7.168 7.129 7.137 121,619 -0.00(-0.06%)
Sep 21, 2018 7.125 7.153 7.125 7.141 113,686 +0.01(+0.17%)
Sep 20, 2018 7.133 7.180 7.121 7.129 535,794 -0.02(-0.28%)
Sep 19, 2018 7.161 7.161 7.129 7.149 177,648 -0.01(-0.17%)
Sep 18, 2018 7.168 7.168 7.133 7.161 161,435 +0.01(+0.11%)
Sep 17, 2018 7.157 7.172 7.153 7.153 140,658 +0.00(+0.00%)
Sep 14, 2018 7.161 7.178 7.153 7.153 90,495 -0.02(-0.22%)
Sep 13, 2018 7.141 7.180 7.141 7.168 174,868 +0.02(+0.22%)
Sep 12, 2018 7.137 7.172 7.133 7.153 149,683 -0.00(-0.06%)
Sep 11, 2018 7.141 7.168 7.121 7.157 253,836 +0.04(+0.50%)
Sep 10, 2018 7.121 7.137 7.101 7.121 425,452 +0.00(+0.06%)
Sep 07, 2018 7.121 7.133 7.109 7.117 288,785 +0.00(+0.00%)
Sep 06, 2018 7.121 7.129 7.101 7.117 222,989 -0.00(-0.06%)
Sep 05, 2018 7.137 7.139 7.109 7.121 244,728 +0.00(+0.06%)
Sep 04, 2018 7.121 7.137 7.109 7.117 309,917 -0.00(-0.06%)
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%)
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.