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 (%)
Feb 28, 2018 6.816 6.816 6.685 6.711 498,391 -0.10(-1.43%)
Feb 27, 2018 6.849 6.854 6.793 6.808 292,104 -0.02(-0.33%)
Feb 26, 2018 6.950 6.950 6.778 6.831 513,038 -0.07(-1.08%)
Feb 23, 2018 6.849 6.928 6.838 6.905 192,830 +0.07(+0.98%)
Feb 22, 2018 6.838 451,579 +0.07(+1.10%)
Feb 21, 2018 6.829 6.838 6.737 6.763 238,203 -0.07(-1.04%)
Feb 20, 2018 6.775 6.905 6.775 6.834 481,245 -0.12(-1.77%)
Feb 16, 2018 6.958 6.958 6.958 0 +0.06(+0.92%)
Feb 15, 2018 6.890 6.905 6.741 6.894 191,504 +0.03(+0.44%)
Feb 14, 2018 6.868 6.883 6.834 6.864 115,452 +0.01(+0.11%)
Feb 13, 2018 6.786 6.905 6.786 6.857 202,306 +0.11(+1.60%)
Feb 12, 2018 6.663 6.775 6.663 6.749 175,330 +0.10(+1.52%)
Feb 09, 2018 6.734 6.795 6.625 6.648 383,228 -0.09(-1.33%)
Feb 08, 2018 6.826 6.874 6.712 6.737 351,228 -0.05(-0.76%)
Feb 07, 2018 6.840 6.689 6.789 214,128 +0.10(+1.49%)
Feb 06, 2018 6.715 6.704 6.689 341,834 +0.01(+0.11%)
Feb 05, 2018 6.734 6.767 6.585 6.682 400,888 -0.05(-0.77%)
Feb 02, 2018 6.830 6.830 6.682 6.734 335,468 -0.12(-1.78%)
Feb 01, 2018 6.774 6.915 6.763 6.855 455,724 +0.12(+1.81%)
Jan 31, 2018 6.745 6.774 6.682 6.734 185,494 +0.02(+0.33%)
Jan 30, 2018 6.737 6.737 6.726 6.712 379,386 -0.04(-0.60%)
Jan 29, 2018 6.756 6.781 6.700 6.752 183,852 -0.02(-0.33%)
Jan 26, 2018 6.774 6.830 6.704 6.774 452,837 +0.02(+0.33%)
Jan 25, 2018 6.833 6.848 6.737 6.752 706,936 -0.11(-1.61%)
Jan 24, 2018 6.867 6.867 6.778 6.863 575,634 +0.02(+0.27%)
Jan 23, 2018 6.793 6.878 6.774 6.844 492,092 +0.05(+0.71%)
Jan 22, 2018 6.808 6.848 6.760 6.796 748,367 +0.04(+0.60%)
Jan 19, 2018 6.700 6.963 6.682 6.756 1,194,069 +0.04(+0.55%)
Jan 18, 2018 6.686 6.719 6.656 6.719 3,075,933 -0.34(-4.86%)
Jan 17, 2018 7.250 7.250 6.996 7.062 515,231 -0.14(-2.00%)
Jan 16, 2018 7.291 7.310 7.162 7.206 285,153 -0.10(-1.41%)
Jan 12, 2018 7.310 7.310 7.310 0 +0.02(+0.30%)
Jan 11, 2018 7.166 7.402 7.166 7.287 218,183 +0.14(+2.02%)
Jan 10, 2018 7.169 7.187 7.081 7.143 188,333 +0.03(+0.41%)
Jan 09, 2018 7.122 7.184 7.045 7.114 254,216 +0.03(+0.36%)
Jan 08, 2018 7.070 7.114 7.016 7.089 270,278 +0.07(+0.94%)
Jan 05, 2018 7.063 7.111 6.975 7.023 213,345 -0.02(-0.31%)
Jan 04, 2018 7.074 7.140 7.012 7.045 144,077 -0.01(-0.10%)
Jan 03, 2018 7.005 7.096 6.979 7.052 234,410 +0.10(+1.38%)
Jan 02, 2018 6.873 6.975 6.863 6.956 142,241 +0.08(+1.21%)
Dec 29, 2017 6.873 6.873 6.873 0 -0.03(-0.48%)
Dec 28, 2017 6.847 6.968 6.800 6.906 184,236 +0.09(+1.29%)
Dec 27, 2017 6.687 6.829 6.687 6.818 144,490 +0.15(+2.25%)
Dec 26, 2017 6.541 6.668 6.508 6.668 149,624 +0.14(+2.07%)
Dec 22, 2017 6.500 6.547 6.460 6.533 139,600 +0.04(+0.56%)
Dec 21, 2017 6.453 6.609 6.411 6.497 230,726 -0.01(-0.22%)
Dec 20, 2017 6.552 6.600 6.489 6.511 149,572 -0.05(-0.72%)
Dec 19, 2017 6.541 6.606 6.504 6.559 128,902 -0.00(-0.06%)
Dec 18, 2017 6.541 6.654 6.541 6.562 136,203 +0.00(+0.00%)
Dec 15, 2017 6.595 6.636 6.314 6.562 560,904 -0.07(-1.10%)
Dec 14, 2017 6.716 6.745 6.612 6.636 117,150 -0.07(-1.04%)
Dec 13, 2017 6.829 6.833 6.647 6.705 217,275 -0.05(-0.76%)
Dec 12, 2017 6.760 6.785 6.709 6.756 201,188 -0.00(-0.05%)
Dec 11, 2017 6.701 6.760 6.662 6.760 162,397 +0.06(+0.93%)
Dec 08, 2017 6.709 6.748 6.694 6.698 60,287 +0.01(+0.16%)
Dec 07, 2017 6.684 6.716 6.683 6.687 120,730 -0.03(-0.43%)
Dec 06, 2017 6.672 6.727 6.647 6.716 220,196 +0.04(+0.65%)
Dec 05, 2017 6.708 6.708 6.633 6.672 206,869 -0.04(-0.54%)
Dec 04, 2017 6.723 6.741 6.676 6.709 268,001 -0.02(-0.27%)
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.