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 )

10.11 +0.05 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Mar 29, 2019 7.143 7.351 7.113 7.204 202,814 +0.08(+1.09%)
Mar 28, 2019 7.126 7.139 7.078 7.126 92,966 +0.05(+0.67%)
Mar 27, 2019 7.069 7.100 7.061 7.078 115,754 +0.00(+0.06%)
Mar 26, 2019 7.100 7.100 7.009 7.074 161,581 +0.00(+0.06%)
Mar 25, 2019 7.126 7.139 6.918 7.069 408,980 -0.07(-0.97%)
Mar 22, 2019 7.230 7.230 7.121 7.139 345,569 -0.07(-0.96%)
Mar 21, 2019 7.230 7.234 7.195 7.208 70,347 -0.03(-0.48%)
Mar 20, 2019 7.186 7.268 7.165 7.243 113,363 -0.00(-0.06%)
Mar 19, 2019 7.260 7.286 7.241 7.247 124,437 -0.01(-0.18%)
Mar 18, 2019 7.346 7.381 7.208 7.260 237,029 -0.09(-1.18%)
Mar 15, 2019 7.273 7.355 7.273 7.346 112,032 +0.08(+1.05%)
Mar 14, 2019 7.217 7.292 7.186 7.270 99,057 +0.07(+0.98%)
Mar 13, 2019 7.113 7.217 7.082 7.199 182,567 +0.06(+0.91%)
Mar 12, 2019 7.165 7.201 7.108 7.134 160,602 -0.05(-0.66%)
Mar 11, 2019 7.230 7.230 7.165 7.182 224,049 -0.02(-0.24%)
Mar 08, 2019 7.062 7.263 7.062 7.199 227,929 +0.04(+0.54%)
Mar 07, 2019 7.216 7.216 7.109 7.161 255,309 -0.06(-0.83%)
Mar 06, 2019 7.370 7.370 7.208 7.221 198,799 -0.13(-1.80%)
Mar 05, 2019 7.353 7.379 7.319 7.353 155,513 +0.01(+0.12%)
Mar 04, 2019 7.332 7.379 7.285 7.345 238,676 +0.01(+0.17%)
Mar 01, 2019 7.358 7.379 7.306 7.332 245,696 -0.05(-0.70%)
Feb 28, 2019 7.375 7.383 7.213 7.383 334,645 +0.02(+0.29%)
Feb 27, 2019 7.383 7.396 7.310 7.362 272,026 -0.04(-0.58%)
Feb 26, 2019 7.336 7.464 7.310 7.405 303,120 +0.02(+0.29%)
Feb 25, 2019 7.469 7.486 7.285 7.383 640,671 -0.10(-1.37%)
Feb 22, 2019 7.225 7.524 7.216 7.486 1,076,996 +0.25(+3.49%)
Feb 21, 2019 7.088 7.233 7.058 7.233 412,931 +0.10(+1.38%)
Feb 20, 2019 7.045 7.208 7.015 7.135 441,531 +0.09(+1.28%)
Feb 19, 2019 6.951 7.067 6.951 7.045 375,361 +0.13(+1.92%)
Feb 15, 2019 6.887 6.968 6.861 6.913 176,733 +0.03(+0.44%)
Feb 14, 2019 6.823 6.908 6.763 6.883 277,634 +0.05(+0.75%)
Feb 13, 2019 6.810 6.853 6.799 6.831 206,048 +0.02(+0.25%)
Feb 12, 2019 6.759 6.866 6.716 6.814 224,652 +0.05(+0.70%)
Feb 11, 2019 6.724 6.836 6.692 6.767 253,922 +0.08(+1.22%)
Feb 08, 2019 6.606 6.711 6.504 6.686 346,150 +0.05(+0.76%)
Feb 07, 2019 6.656 6.694 6.601 6.635 227,510 -0.03(-0.51%)
Feb 06, 2019 6.593 6.692 6.593 6.669 186,125 +0.08(+1.15%)
Feb 05, 2019 6.652 6.656 6.593 6.593 369,952 -0.05(-0.76%)
Feb 04, 2019 6.737 6.737 6.601 6.644 475,081 +0.01(+0.19%)
Feb 01, 2019 6.610 6.694 6.572 6.631 454,352 +0.04(+0.64%)
Jan 31, 2019 6.538 6.633 6.462 6.589 238,976 +0.06(+0.97%)
Jan 30, 2019 6.538 6.559 6.424 6.525 305,983 -0.01(-0.13%)
Jan 29, 2019 6.597 6.622 6.509 6.534 156,579 -0.00(-0.06%)
Jan 28, 2019 6.487 6.589 6.433 6.538 342,111 +0.05(+0.85%)
Jan 25, 2019 6.399 6.538 6.335 6.483 191,779 +0.09(+1.45%)
Jan 24, 2019 6.280 6.411 6.243 6.390 239,902 +0.05(+0.87%)
Jan 23, 2019 6.285 6.373 6.200 6.335 375,507 +0.05(+0.81%)
Jan 22, 2019 6.382 6.420 6.200 6.285 447,973 -0.10(-1.59%)
Jan 18, 2019 6.259 6.441 6.259 6.386 608,486 +0.12(+1.96%)
Jan 17, 2019 6.264 6.373 6.209 6.264 328,021 -0.00(-0.07%)
Jan 16, 2019 6.082 6.331 6.057 6.268 530,844 +0.15(+2.42%)
Jan 15, 2019 6.031 6.152 5.833 6.120 1,362,252 -0.05(-0.89%)
Jan 14, 2019 6.213 6.264 6.128 6.175 250,405 -0.08(-1.35%)
Jan 11, 2019 6.378 6.407 6.255 6.259 352,543 -0.12(-1.92%)
Jan 10, 2019 6.419 6.419 6.303 6.382 275,420 -0.04(-0.58%)
Jan 09, 2019 6.411 6.465 6.399 6.419 291,722 -0.01(-0.13%)
Jan 08, 2019 6.540 6.555 6.336 6.428 447,349 -0.03(-0.45%)
Jan 07, 2019 6.353 6.637 6.342 6.457 466,095 +0.16(+2.51%)
Jan 04, 2019 6.215 6.365 6.194 6.298 499,469 +0.15(+2.44%)
Jan 03, 2019 6.028 6.169 6.024 6.148 527,698 +0.14(+2.36%)
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.