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 )

9.990 -0.040 (-0.40%)
Official Closing Price Updated: 7:00 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 (%)
Sep 28, 2018 7.245 7.245 7.209 7.213 102,743 +0.00(+0.00%)
Sep 27, 2018 7.229 7.245 7.205 7.213 114,377 +0.00(+0.00%)
Sep 26, 2018 7.237 7.246 7.213 7.213 221,950 -0.02(-0.28%)
Sep 25, 2018 7.289 7.289 7.229 7.233 127,702 -0.02(-0.22%)
Sep 24, 2018 7.241 7.281 7.241 7.249 119,735 -0.00(-0.06%)
Sep 21, 2018 7.237 7.265 7.237 7.253 111,925 +0.01(+0.17%)
Sep 20, 2018 7.245 7.293 7.233 7.241 527,495 -0.02(-0.28%)
Sep 19, 2018 7.273 7.274 7.241 7.261 174,897 -0.01(-0.17%)
Sep 18, 2018 7.281 7.281 7.245 7.273 158,934 +0.01(+0.11%)
Sep 17, 2018 7.269 7.285 7.265 7.265 138,480 +0.00(+0.00%)
Sep 14, 2018 7.274 7.291 7.265 7.265 89,093 -0.02(-0.22%)
Sep 13, 2018 7.253 7.293 7.253 7.281 172,159 +0.02(+0.22%)
Sep 12, 2018 7.249 7.285 7.245 7.265 147,364 -0.00(-0.06%)
Sep 11, 2018 7.253 7.281 7.233 7.269 249,904 +0.04(+0.50%)
Sep 10, 2018 7.233 7.249 7.213 7.233 418,862 +0.00(+0.06%)
Sep 07, 2018 7.233 7.245 7.221 7.229 284,312 +0.00(+0.00%)
Sep 06, 2018 7.233 7.241 7.213 7.229 219,535 -0.00(-0.06%)
Sep 05, 2018 7.249 7.251 7.221 7.233 240,937 +0.00(+0.06%)
Sep 04, 2018 7.233 7.249 7.221 7.229 305,117 -0.00(-0.06%)
Aug 31, 2018 7.233 7.233 7.233 0 +0.00(+0.06%)
Aug 30, 2018 7.253 7.268 7.213 7.229 357,960 -0.03(-0.38%)
Aug 29, 2018 7.273 7.293 7.257 7.257 237,070 -0.02(-0.22%)
Aug 28, 2018 7.273 7.297 7.261 7.273 99,800 +0.00(+0.05%)
Aug 27, 2018 7.269 7.284 7.261 7.269 151,144 +0.00(+0.00%)
Aug 24, 2018 7.273 7.281 7.261 7.269 210,536 -0.00(-0.05%)
Aug 23, 2018 7.265 7.277 7.261 7.273 142,542 +0.00(+0.05%)
Aug 22, 2018 7.277 7.289 7.253 7.269 192,808 -0.00(-0.06%)
Aug 21, 2018 7.289 7.297 7.261 7.273 249,033 -0.02(-0.27%)
Aug 20, 2018 7.301 7.301 7.293 7.293 192,805 +0.00(+0.05%)
Aug 17, 2018 7.309 7.313 7.285 7.289 242,656 -0.01(-0.16%)
Aug 16, 2018 7.331 7.356 7.295 7.301 163,506 -0.02(-0.27%)
Aug 15, 2018 7.293 7.356 7.278 7.321 318,382 -0.00(-0.05%)
Aug 14, 2018 7.317 7.326 7.257 7.325 237,397 -0.01(-0.11%)
Aug 13, 2018 7.336 7.352 7.313 7.332 230,087 -0.00(-0.05%)
Aug 10, 2018 7.368 7.368 7.293 7.336 238,139 +0.02(+0.27%)
Aug 09, 2018 7.301 7.332 7.301 7.317 284,028 +0.02(+0.32%)
Aug 08, 2018 7.257 7.344 7.242 7.293 242,829 +0.02(+0.22%)
Aug 07, 2018 7.242 7.293 7.194 7.277 350,304 +0.07(+1.04%)
Aug 06, 2018 7.313 7.313 7.194 7.202 756,483 -0.13(-1.72%)
Aug 03, 2018 7.273 7.352 7.273 7.328 343,724 +0.06(+0.81%)
Aug 02, 2018 7.163 7.293 7.151 7.269 282,508 +0.12(+1.71%)
Aug 01, 2018 7.234 7.248 7.135 7.147 831,600 -0.09(-1.25%)
Jul 31, 2018 7.226 7.257 7.226 7.238 269,183 +0.01(+0.11%)
Jul 30, 2018 7.230 7.234 7.222 7.230 178,094 +0.00(+0.05%)
Jul 27, 2018 7.246 7.246 7.222 7.226 96,648 -0.01(-0.16%)
Jul 26, 2018 7.253 7.265 7.234 7.238 113,888 -0.02(-0.22%)
Jul 25, 2018 7.246 7.261 7.246 7.253 151,233 +0.00(+0.00%)
Jul 24, 2018 7.250 7.265 7.228 7.253 223,573 +0.00(+0.03%)
Jul 23, 2018 7.250 7.276 7.242 7.252 142,045 +0.00(+0.03%)
Jul 20, 2018 7.250 7.257 7.246 7.250 152,245 +0.01(+0.11%)
Jul 19, 2018 7.218 7.257 7.210 7.242 162,593 +0.02(+0.27%)
Jul 18, 2018 7.265 7.265 7.220 7.222 172,732 -0.02(-0.33%)
Jul 17, 2018 7.293 7.301 7.244 7.246 274,682 -0.04(-0.59%)
Jul 16, 2018 7.289 7.289 7.253 7.289 163,978 -0.01(-0.16%)
Jul 13, 2018 7.282 7.313 7.266 7.301 148,346 +0.03(+0.43%)
Jul 12, 2018 7.238 7.301 7.236 7.269 168,625 +0.04(+0.60%)
Jul 11, 2018 7.293 7.293 7.186 7.226 479,634 -0.02(-0.33%)
Jul 10, 2018 7.257 7.307 7.214 7.250 467,982 +0.01(+0.11%)
Jul 09, 2018 7.324 7.324 7.195 7.242 719,673 -0.03(-0.43%)
Jul 06, 2018 7.222 7.358 7.218 7.273 194,066 +0.05(+0.70%)
Jul 05, 2018 7.214 7.225 7.195 7.222 193,812 +0.02(+0.22%)
Jul 03, 2018 7.207 7.207 7.207 0 +0.09(+1.26%)
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.