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 )

9.770 -0.030 (-0.31%)
Streaming Delayed Price Updated: 2:32 PM EDT, Sep 19, 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 6.544 6.573 6.483 6.533 191,182 +0.02(+0.33%)
Jan 30, 2018 6.537 6.537 6.526 6.512 391,019 -0.04(-0.60%)
Jan 29, 2018 6.555 6.579 6.501 6.551 189,490 -0.02(-0.33%)
Jan 26, 2018 6.573 6.626 6.505 6.573 466,722 +0.02(+0.33%)
Jan 25, 2018 6.630 6.645 6.537 6.551 728,614 -0.11(-1.61%)
Jan 24, 2018 6.662 6.662 6.576 6.659 593,285 +0.02(+0.27%)
Jan 23, 2018 6.591 6.673 6.573 6.641 507,182 +0.05(+0.71%)
Jan 22, 2018 6.605 6.644 6.558 6.594 771,315 +0.04(+0.60%)
Jan 19, 2018 6.501 6.755 6.483 6.555 1,230,684 +0.04(+0.55%)
Jan 18, 2018 6.487 6.519 6.458 6.519 3,170,253 -0.33(-4.86%)
Jan 17, 2018 7.035 7.035 6.788 6.852 531,030 -0.14(-2.00%)
Jan 16, 2018 7.074 7.092 6.949 6.992 293,896 -0.10(-1.41%)
Jan 12, 2018 7.092 7.092 7.092 0 +0.02(+0.30%)
Jan 11, 2018 6.952 7.182 6.952 7.071 224,874 +0.14(+2.02%)
Jan 10, 2018 6.956 6.973 6.871 6.931 194,108 +0.03(+0.41%)
Jan 09, 2018 6.910 6.970 6.835 6.903 262,011 +0.02(+0.36%)
Jan 08, 2018 6.860 6.903 6.807 6.878 278,566 +0.06(+0.94%)
Jan 05, 2018 6.853 6.899 6.768 6.814 219,887 -0.02(-0.31%)
Jan 04, 2018 6.864 6.927 6.803 6.835 148,495 -0.01(-0.10%)
Jan 03, 2018 6.796 6.885 6.771 6.842 241,598 +0.09(+1.38%)
Jan 02, 2018 6.669 6.768 6.658 6.749 146,602 +0.08(+1.21%)
Dec 29, 2017 6.669 6.669 6.669 0 -0.03(-0.48%)
Dec 28, 2017 6.644 6.761 6.598 6.700 189,886 +0.09(+1.29%)
Dec 27, 2017 6.488 6.626 6.488 6.615 148,921 +0.15(+2.25%)
Dec 26, 2017 6.346 6.470 6.314 6.470 154,213 +0.13(+2.07%)
Dec 22, 2017 6.307 6.352 6.268 6.339 143,880 +0.04(+0.56%)
Dec 21, 2017 6.261 6.413 6.220 6.303 237,801 -0.01(-0.22%)
Dec 20, 2017 6.357 6.404 6.296 6.318 154,159 -0.05(-0.72%)
Dec 19, 2017 6.346 6.410 6.311 6.364 132,854 -0.00(-0.06%)
Dec 18, 2017 6.346 6.456 6.346 6.367 140,380 +0.00(+0.00%)
Dec 15, 2017 6.399 6.439 6.126 6.367 578,104 -0.07(-1.10%)
Dec 14, 2017 6.516 6.544 6.415 6.438 120,742 -0.07(-1.04%)
Dec 13, 2017 6.626 6.630 6.449 6.505 223,937 -0.05(-0.76%)
Dec 12, 2017 6.559 6.583 6.509 6.555 207,357 -0.00(-0.05%)
Dec 11, 2017 6.502 6.559 6.464 6.559 167,377 +0.06(+0.93%)
Dec 08, 2017 6.509 6.547 6.495 6.498 62,136 +0.01(+0.16%)
Dec 07, 2017 6.485 6.516 6.484 6.488 124,432 -0.03(-0.43%)
Dec 06, 2017 6.474 6.527 6.449 6.516 226,948 +0.04(+0.65%)
Dec 05, 2017 6.508 6.508 6.435 6.474 213,213 -0.04(-0.54%)
Dec 04, 2017 6.523 6.540 6.477 6.509 276,219 -0.02(-0.27%)
Dec 01, 2017 6.523 6.572 6.484 6.526 1,036,575 +0.00(+0.00%)
Nov 30, 2017 6.460 6.597 6.460 6.526 130,375 +0.04(+0.54%)
Nov 29, 2017 6.526 6.618 6.404 6.491 240,692 -0.00(-0.05%)
Nov 28, 2017 6.681 6.726 6.435 6.495 331,235 -0.20(-3.04%)
Nov 27, 2017 6.733 6.733 6.677 6.698 66,995 -0.02(-0.26%)
Nov 24, 2017 6.695 6.737 6.675 6.716 69,427 +0.04(+0.63%)
Nov 22, 2017 6.628 6.726 6.628 6.674 57,217 +0.01(+0.16%)
Nov 21, 2017 6.712 6.768 6.632 6.663 90,981 +0.01(+0.16%)
Nov 20, 2017 6.632 6.665 6.541 6.653 127,107 +0.06(+0.96%)
Nov 17, 2017 6.435 6.786 6.435 6.590 245,263 +0.13(+2.06%)
Nov 16, 2017 6.604 6.663 6.381 6.456 162,630 -0.14(-2.13%)
Nov 15, 2017 6.474 6.768 6.418 6.597 317,685 +0.19(+3.01%)
Nov 14, 2017 6.488 6.488 6.318 6.404 726,067 -0.28(-4.20%)
Nov 13, 2017 6.723 6.811 6.677 6.684 113,411 -0.05(-0.78%)
Nov 10, 2017 6.737 6.933 6.702 6.737 170,689 -0.02(-0.31%)
Nov 09, 2017 6.702 7.021 6.702 6.758 195,916 +0.07(+1.05%)
Nov 08, 2017 6.705 6.733 6.657 6.688 123,435 -0.01(-0.16%)
Nov 07, 2017 6.802 6.837 6.650 6.698 231,184 -0.14(-1.98%)
Nov 06, 2017 6.677 6.844 6.598 6.834 132,206 +0.21(+3.20%)
Nov 03, 2017 6.726 6.750 6.598 6.622 306,901 -0.09(-1.29%)
Nov 02, 2017 6.795 6.828 6.695 6.709 187,566 -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.