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 )

10.12 -0.05 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 31, 2019 7.057 7.066 6.978 6.988 597,780 -0.09(-1.30%)
Oct 30, 2019 7.182 7.182 7.080 7.080 427,174 -0.07(-1.03%)
Oct 29, 2019 7.172 7.192 7.145 7.154 292,259 -0.02(-0.26%)
Oct 28, 2019 7.191 7.205 7.163 7.172 399,667 -0.00(-0.06%)
Oct 25, 2019 7.186 7.232 7.135 7.177 439,975 -0.01(-0.13%)
Oct 24, 2019 7.103 7.228 7.052 7.186 537,705 +0.05(+0.65%)
Oct 23, 2019 7.265 7.303 7.043 7.140 579,367 -0.12(-1.72%)
Oct 22, 2019 7.325 7.343 7.228 7.265 391,851 -0.06(-0.82%)
Oct 21, 2019 7.389 7.463 7.302 7.325 258,953 -0.06(-0.88%)
Oct 18, 2019 7.426 7.431 7.348 7.389 299,885 -0.01(-0.19%)
Oct 17, 2019 7.482 7.528 7.343 7.403 380,802 -0.12(-1.66%)
Oct 16, 2019 7.602 7.620 7.486 7.528 175,059 -0.06(-0.73%)
Oct 15, 2019 7.667 7.693 7.528 7.583 447,920 -0.10(-1.32%)
Oct 14, 2019 7.690 7.699 7.547 7.685 302,336 -0.02(-0.30%)
Oct 11, 2019 7.667 7.759 7.588 7.708 372,420 +0.07(+0.97%)
Oct 10, 2019 7.644 7.713 7.537 7.634 338,287 -0.01(-0.18%)
Oct 09, 2019 7.808 7.818 7.557 7.648 811,439 -0.11(-1.41%)
Oct 08, 2019 7.749 7.812 7.616 7.758 397,109 -0.04(-0.53%)
Oct 07, 2019 7.780 7.835 7.735 7.799 636,218 +0.01(+0.12%)
Oct 04, 2019 7.575 7.817 7.559 7.790 1,063,259 +0.28(+3.77%)
Oct 03, 2019 7.256 7.520 7.247 7.507 828,043 +0.28(+3.85%)
Oct 02, 2019 7.233 7.251 7.059 7.228 523,407 +0.02(+0.32%)
Oct 01, 2019 7.192 7.227 7.164 7.205 427,578 +0.01(+0.13%)
Sep 30, 2019 7.174 7.219 7.105 7.196 315,820 +0.03(+0.45%)
Sep 27, 2019 7.219 7.228 7.082 7.164 380,205 +0.04(+0.58%)
Sep 26, 2019 6.945 7.151 6.804 7.123 911,993 +0.19(+2.70%)
Sep 25, 2019 6.799 6.941 6.763 6.936 620,264 +0.11(+1.60%)
Sep 24, 2019 6.932 6.936 6.708 6.827 1,450,576 -0.12(-1.71%)
Sep 23, 2019 7.123 7.256 6.908 6.945 887,609 -0.17(-2.44%)
Sep 20, 2019 7.164 7.196 7.085 7.119 379,547 -0.03(-0.45%)
Sep 19, 2019 7.310 7.333 7.142 7.151 400,291 -0.10(-1.38%)
Sep 18, 2019 7.365 7.379 7.237 7.251 264,070 -0.10(-1.37%)
Sep 17, 2019 7.406 7.415 7.260 7.352 324,824 -0.04(-0.56%)
Sep 16, 2019 7.279 7.402 7.073 7.393 822,404 +0.05(+0.68%)
Sep 13, 2019 7.370 7.438 7.247 7.342 424,690 -0.02(-0.31%)
Sep 12, 2019 7.379 7.548 7.352 7.365 376,387 -0.01(-0.19%)
Sep 11, 2019 7.470 7.470 7.347 7.379 253,878 -0.01(-0.12%)
Sep 10, 2019 7.528 7.528 7.347 7.388 540,803 -0.13(-1.68%)
Sep 09, 2019 7.460 7.598 7.460 7.514 773,058 +0.06(+0.85%)
Sep 06, 2019 7.528 7.528 7.347 7.451 389,338 -0.07(-0.90%)
Sep 05, 2019 7.325 7.537 7.320 7.519 478,230 +0.23(+3.22%)
Sep 04, 2019 7.217 7.384 7.217 7.284 405,047 +0.09(+1.25%)
Sep 03, 2019 6.987 7.302 6.978 7.194 647,416 +0.16(+2.31%)
Aug 30, 2019 7.347 7.528 6.978 7.032 1,509,880 -0.25(-3.47%)
Aug 29, 2019 7.271 7.321 7.235 7.284 388,879 +0.06(+0.81%)
Aug 28, 2019 7.235 7.418 7.212 7.226 536,735 +0.00(+0.00%)
Aug 27, 2019 7.550 7.573 7.181 7.226 1,099,269 -0.33(-4.41%)
Aug 26, 2019 7.622 7.658 7.550 7.559 556,282 -0.06(-0.77%)
Aug 23, 2019 7.663 7.681 7.565 7.618 447,684 -0.05(-0.71%)
Aug 22, 2019 7.731 7.753 7.672 7.672 294,628 -0.05(-0.70%)
Aug 21, 2019 7.749 7.776 7.717 7.726 281,961 -0.00(-0.06%)
Aug 20, 2019 7.726 7.753 7.699 7.731 335,281 -0.02(-0.23%)
Aug 19, 2019 7.789 7.807 7.726 7.749 400,360 -0.04(-0.46%)
Aug 16, 2019 7.708 7.843 7.706 7.785 355,840 +0.09(+1.11%)
Aug 15, 2019 7.582 7.735 7.582 7.699 328,304 +0.08(+1.07%)
Aug 14, 2019 7.686 7.699 7.492 7.618 565,976 -0.12(-1.57%)
Aug 13, 2019 7.695 7.834 7.695 7.740 493,546 -0.04(-0.52%)
Aug 12, 2019 7.816 7.870 7.668 7.780 343,004 -0.04(-0.46%)
Aug 09, 2019 7.920 7.970 7.758 7.816 274,422 -0.08(-0.97%)
Aug 08, 2019 7.866 8.004 7.836 7.893 584,685 +0.05(+0.63%)
Aug 07, 2019 7.773 7.884 7.648 7.844 468,784 +0.01(+0.17%)
Aug 06, 2019 7.487 7.839 7.487 7.830 580,523 +0.38(+5.15%)
Aug 05, 2019 7.599 7.608 7.363 7.447 1,012,817 -0.19(-2.45%)
Aug 02, 2019 7.639 7.652 7.603 7.634 907,839 -0.01(-0.12%)
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.