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 )

9.976 -0.054 (-0.54%)
Streaming Delayed Price Updated: 12:02 PM EDT, Apr 25, 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 (%)
Dec 31, 2018 5.919 5.957 5.882 5.923 422,702 +0.04(+0.71%)
Dec 28, 2018 5.865 5.902 5.827 5.882 417,424 +0.03(+0.50%)
Dec 27, 2018 5.852 5.950 5.732 5.852 622,511 +0.00(+0.00%)
Dec 26, 2018 5.773 5.869 5.737 5.852 723,060 +0.17(+2.93%)
Dec 24, 2018 5.623 5.836 5.523 5.686 315,947 +0.06(+1.04%)
Dec 21, 2018 5.415 5.727 5.415 5.627 672,197 +0.20(+3.77%)
Dec 20, 2018 5.711 5.711 5.069 5.423 1,892,564 -0.29(-5.04%)
Dec 19, 2018 5.865 6.053 5.711 5.711 589,096 -0.15(-2.56%)
Dec 18, 2018 5.940 6.053 5.857 5.861 372,330 +0.00(+0.07%)
Dec 17, 2018 6.098 6.136 5.844 5.857 502,118 -0.28(-4.62%)
Dec 14, 2018 6.019 6.148 5.857 6.140 866,275 +0.02(+0.27%)
Dec 13, 2018 6.553 6.565 6.036 6.123 1,478,032 -0.41(-6.31%)
Dec 12, 2018 6.678 6.678 6.378 6.536 405,875 -0.10(-1.45%)
Dec 11, 2018 6.681 6.731 6.587 6.632 221,156 -0.04(-0.62%)
Dec 10, 2018 6.731 6.755 6.673 6.673 177,784 -0.08(-1.16%)
Dec 07, 2018 6.817 6.838 6.710 6.751 149,392 -0.04(-0.61%)
Dec 06, 2018 6.825 6.836 6.615 6.793 237,871 -0.04(-0.54%)
Dec 04, 2018 6.834 6.850 6.813 6.830 109,554 +0.00(+0.06%)
Dec 03, 2018 6.875 6.875 6.813 6.825 218,783 +0.02(+0.24%)
Nov 30, 2018 6.834 6.834 6.772 6.809 117,570 -0.02(-0.24%)
Nov 29, 2018 6.834 6.842 6.809 6.825 92,037 +0.00(+0.00%)
Nov 28, 2018 6.825 6.895 6.776 6.825 456,293 +0.01(+0.21%)
Nov 27, 2018 6.821 6.850 6.772 6.811 163,773 -0.03(-0.45%)
Nov 26, 2018 6.854 6.862 6.784 6.842 211,892 +0.03(+0.48%)
Nov 23, 2018 6.817 6.842 6.793 6.809 73,117 -0.01(-0.12%)
Nov 21, 2018 6.817 6.817 6.817 0 -0.01(-0.18%)
Nov 20, 2018 6.747 6.830 6.690 6.830 411,133 +0.02(+0.24%)
Nov 19, 2018 6.924 6.924 6.760 6.813 250,595 -0.08(-1.14%)
Nov 16, 2018 6.895 6.949 6.879 6.891 115,627 +0.00(+0.00%)
Nov 15, 2018 7.060 7.060 6.751 6.891 593,003 -0.26(-3.63%)
Nov 14, 2018 7.204 7.322 7.110 7.151 129,327 -0.05(-0.75%)
Nov 13, 2018 7.221 7.235 7.184 7.205 87,053 +0.01(+0.12%)
Nov 12, 2018 7.217 7.245 7.139 7.196 149,288 -0.06(-0.79%)
Nov 09, 2018 7.208 7.254 7.077 7.254 318,461 +0.03(+0.46%)
Nov 08, 2018 7.001 7.227 6.998 7.221 411,730 +0.20(+2.90%)
Nov 07, 2018 6.924 7.033 6.907 7.017 184,197 +0.11(+1.65%)
Nov 06, 2018 6.887 6.913 6.879 6.903 106,816 +0.02(+0.36%)
Nov 05, 2018 6.960 6.992 6.846 6.879 193,970 -0.06(-0.88%)
Nov 02, 2018 6.968 7.029 6.924 6.940 149,130 +0.01(+0.18%)
Nov 01, 2018 6.871 6.928 6.871 6.928 190,906 +0.06(+0.83%)
Oct 31, 2018 6.757 6.879 6.720 6.871 254,804 +0.18(+2.68%)
Oct 30, 2018 6.728 6.838 6.651 6.691 231,371 -0.04(-0.54%)
Oct 29, 2018 6.862 6.907 6.716 6.728 199,380 -0.08(-1.20%)
Oct 26, 2018 6.911 6.911 6.810 6.810 148,884 -0.15(-2.22%)
Oct 25, 2018 6.919 7.042 6.875 6.964 293,190 +0.11(+1.66%)
Oct 24, 2018 6.960 6.960 6.793 6.850 304,334 -0.12(-1.69%)
Oct 23, 2018 6.948 7.009 6.793 6.968 322,620 -0.06(-0.87%)
Oct 22, 2018 7.074 7.074 6.899 7.029 315,579 -0.03(-0.40%)
Oct 19, 2018 7.042 7.119 7.042 7.058 240,525 +0.01(+0.14%)
Oct 18, 2018 7.042 7.069 7.021 7.048 146,570 -0.04(-0.55%)
Oct 17, 2018 7.090 7.098 7.048 7.086 134,458 -0.00(-0.06%)
Oct 16, 2018 7.001 7.123 7.001 7.090 197,179 +0.11(+1.57%)
Oct 15, 2018 7.017 7.058 6.968 6.980 269,624 +0.02(+0.23%)
Oct 12, 2018 7.078 7.156 6.871 6.964 363,367 -0.08(-1.10%)
Oct 11, 2018 7.200 7.237 6.590 7.042 1,348,366 -0.15(-2.09%)
Oct 10, 2018 7.277 7.277 7.172 7.192 425,196 -0.04(-0.50%)
Oct 09, 2018 7.277 7.297 7.208 7.228 240,472 -0.06(-0.83%)
Oct 08, 2018 7.293 7.313 7.253 7.289 216,080 +0.05(+0.72%)
Oct 05, 2018 7.208 7.253 7.208 7.236 226,103 +0.03(+0.39%)
Oct 04, 2018 7.230 7.247 7.204 7.208 211,431 -0.01(-0.17%)
Oct 03, 2018 7.220 7.244 7.216 7.220 273,796 -0.01(-0.11%)
Oct 02, 2018 7.220 7.248 7.208 7.228 279,399 +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.