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 )

9.800 +0.020 (+0.20%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
Jan 31, 2018 6.536 6.565 6.476 6.526 191,408 +0.02(+0.33%)
Jan 30, 2018 6.529 6.529 6.518 6.504 391,481 -0.04(-0.60%)
Jan 29, 2018 6.547 6.572 6.493 6.544 189,714 -0.02(-0.33%)
Jan 26, 2018 6.565 6.619 6.497 6.565 467,273 +0.02(+0.33%)
Jan 25, 2018 6.622 6.637 6.529 6.544 729,474 -0.11(-1.61%)
Jan 24, 2018 6.654 6.654 6.569 6.651 593,985 +0.02(+0.27%)
Jan 23, 2018 6.583 6.665 6.565 6.633 507,781 +0.05(+0.71%)
Jan 22, 2018 6.597 6.637 6.551 6.586 772,225 +0.04(+0.60%)
Jan 19, 2018 6.493 6.747 6.476 6.547 1,232,137 +0.04(+0.55%)
Jan 18, 2018 6.479 6.511 6.450 6.511 3,173,996 -0.33(-4.86%)
Jan 17, 2018 7.026 7.026 6.780 6.844 531,657 -0.14(-2.00%)
Jan 16, 2018 7.066 7.084 6.941 6.984 294,243 -0.10(-1.41%)
Jan 12, 2018 7.084 7.084 7.084 0 +0.02(+0.30%)
Jan 11, 2018 6.944 7.173 6.944 7.062 225,139 +0.14(+2.02%)
Jan 10, 2018 6.948 6.965 6.863 6.923 194,338 +0.03(+0.41%)
Jan 09, 2018 6.902 6.962 6.827 6.894 262,320 +0.02(+0.36%)
Jan 08, 2018 6.852 6.894 6.799 6.870 278,895 +0.06(+0.94%)
Jan 05, 2018 6.845 6.891 6.760 6.806 220,146 -0.02(-0.31%)
Jan 04, 2018 6.855 6.919 6.795 6.827 148,670 -0.01(-0.10%)
Jan 03, 2018 6.788 6.877 6.763 6.834 241,883 +0.09(+1.38%)
Jan 02, 2018 6.661 6.760 6.651 6.741 146,775 +0.08(+1.21%)
Dec 29, 2017 6.661 6.661 6.661 0 -0.03(-0.48%)
Dec 28, 2017 6.636 6.753 6.590 6.693 190,110 +0.08(+1.29%)
Dec 27, 2017 6.480 6.618 6.480 6.608 149,097 +0.15(+2.25%)
Dec 26, 2017 6.338 6.462 6.307 6.462 154,395 +0.13(+2.07%)
Dec 22, 2017 6.300 6.345 6.261 6.331 144,050 +0.04(+0.56%)
Dec 21, 2017 6.253 6.405 6.213 6.296 238,082 -0.01(-0.22%)
Dec 20, 2017 6.349 6.396 6.289 6.310 154,341 -0.05(-0.72%)
Dec 19, 2017 6.338 6.402 6.303 6.356 133,011 -0.00(-0.06%)
Dec 18, 2017 6.338 6.448 6.338 6.360 140,546 +0.00(+0.00%)
Dec 15, 2017 6.392 6.431 6.119 6.360 578,786 -0.07(-1.10%)
Dec 14, 2017 6.508 6.537 6.407 6.431 120,885 -0.07(-1.04%)
Dec 13, 2017 6.618 6.622 6.441 6.498 224,202 -0.05(-0.76%)
Dec 12, 2017 6.551 6.576 6.501 6.547 207,602 -0.00(-0.05%)
Dec 11, 2017 6.494 6.551 6.457 6.551 167,574 +0.06(+0.93%)
Dec 08, 2017 6.501 6.540 6.487 6.491 62,209 +0.01(+0.16%)
Dec 07, 2017 6.477 6.508 6.477 6.480 124,579 -0.03(-0.43%)
Dec 06, 2017 6.466 6.519 6.442 6.508 227,216 +0.04(+0.65%)
Dec 05, 2017 6.501 6.501 6.428 6.466 213,464 -0.04(-0.54%)
Dec 04, 2017 6.515 6.533 6.470 6.501 276,545 -0.02(-0.27%)
Dec 01, 2017 6.515 6.564 6.477 6.519 1,037,799 +0.00(+0.00%)
Nov 30, 2017 6.452 6.589 6.452 6.519 130,528 +0.04(+0.54%)
Nov 29, 2017 6.519 6.610 6.396 6.484 240,976 -0.00(-0.05%)
Nov 28, 2017 6.673 6.718 6.428 6.487 331,626 -0.20(-3.04%)
Nov 27, 2017 6.725 6.725 6.669 6.690 67,074 -0.02(-0.26%)
Nov 24, 2017 6.687 6.729 6.667 6.708 69,509 +0.04(+0.63%)
Nov 22, 2017 6.620 6.718 6.620 6.666 57,285 +0.01(+0.16%)
Nov 21, 2017 6.704 6.760 6.624 6.655 91,089 +0.01(+0.16%)
Nov 20, 2017 6.624 6.657 6.533 6.645 127,257 +0.06(+0.96%)
Nov 17, 2017 6.428 6.778 6.428 6.582 245,553 +0.13(+2.06%)
Nov 16, 2017 6.596 6.655 6.373 6.449 162,822 -0.14(-2.13%)
Nov 15, 2017 6.466 6.760 6.410 6.589 318,060 +0.19(+3.01%)
Nov 14, 2017 6.480 6.480 6.310 6.396 726,924 -0.28(-4.20%)
Nov 13, 2017 6.715 6.802 6.669 6.676 113,545 -0.05(-0.78%)
Nov 10, 2017 6.729 6.925 6.694 6.729 170,890 -0.02(-0.31%)
Nov 09, 2017 6.694 7.013 6.694 6.750 196,147 +0.07(+1.05%)
Nov 08, 2017 6.697 6.725 6.649 6.680 123,580 -0.01(-0.16%)
Nov 07, 2017 6.794 6.829 6.642 6.690 231,457 -0.14(-1.98%)
Nov 06, 2017 6.669 6.836 6.590 6.825 132,362 +0.21(+3.20%)
Nov 03, 2017 6.718 6.742 6.590 6.614 307,263 -0.09(-1.29%)
Nov 02, 2017 6.787 6.820 6.687 6.701 187,787 -0.03(-0.41%)
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.