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 )

10.04 -0.01 (-0.15%)
Streaming Delayed Price Updated: 1:57 PM EDT, May 1, 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 (%)
May 31, 2019 7.565 7.604 7.516 7.529 365,101 -0.05(-0.70%)
May 30, 2019 7.653 7.680 7.582 7.582 322,129 -0.04(-0.58%)
May 29, 2019 7.724 7.724 7.587 7.627 350,303 -0.10(-1.32%)
May 28, 2019 7.790 7.821 7.715 7.728 321,553 -0.07(-0.85%)
May 24, 2019 7.848 7.879 7.786 7.795 302,783 -0.08(-1.01%)
May 23, 2019 7.901 7.906 7.706 7.875 610,717 -0.05(-0.61%)
May 22, 2019 7.808 7.937 7.770 7.923 522,151 +0.10(+1.25%)
May 21, 2019 7.773 7.861 7.755 7.826 377,463 +0.09(+1.14%)
May 20, 2019 7.680 7.826 7.662 7.737 337,824 +0.03(+0.40%)
May 17, 2019 7.702 7.857 7.680 7.706 430,580 -0.04(-0.46%)
May 16, 2019 7.649 7.742 7.609 7.742 352,732 +0.15(+1.92%)
May 15, 2019 7.733 7.742 7.529 7.596 453,988 -0.16(-2.11%)
May 14, 2019 7.596 7.799 7.570 7.759 385,994 +0.21(+2.82%)
May 13, 2019 7.596 7.618 7.485 7.547 450,005 -0.11(-1.39%)
May 10, 2019 7.680 7.702 7.618 7.653 264,173 +0.03(+0.35%)
May 09, 2019 7.561 7.662 7.500 7.627 534,068 +0.06(+0.81%)
May 08, 2019 7.596 7.622 7.543 7.565 633,952 -0.03(-0.40%)
May 07, 2019 7.705 7.714 7.582 7.596 1,221,464 -0.14(-1.76%)
May 06, 2019 7.657 7.767 7.622 7.732 619,466 +0.04(+0.46%)
May 03, 2019 7.627 7.802 7.627 7.697 1,203,730 +0.12(+1.62%)
May 02, 2019 7.508 7.587 7.508 7.574 899,387 +0.09(+1.17%)
May 01, 2019 7.486 7.513 7.478 7.486 423,907 -0.00(-0.06%)
Apr 30, 2019 7.508 7.521 7.465 7.491 306,261 -0.02(-0.23%)
Apr 29, 2019 7.530 7.535 7.500 7.508 382,452 -0.00(-0.06%)
Apr 26, 2019 7.460 7.543 7.460 7.513 1,942,643 +0.04(+0.53%)
Apr 25, 2019 7.443 7.482 7.434 7.473 227,438 +0.03(+0.35%)
Apr 24, 2019 7.456 7.467 7.433 7.447 155,354 +0.00(+0.00%)
Apr 23, 2019 7.473 7.491 7.386 7.447 256,588 -0.02(-0.29%)
Apr 22, 2019 7.443 7.486 7.443 7.469 235,355 +0.03(+0.35%)
Apr 18, 2019 7.373 7.478 7.316 7.443 156,919 +0.07(+0.89%)
Apr 17, 2019 7.557 7.589 7.202 7.377 522,211 -0.18(-2.38%)
Apr 16, 2019 7.596 7.609 7.552 7.557 245,835 -0.00(-0.06%)
Apr 15, 2019 7.762 7.764 7.500 7.561 407,306 -0.24(-3.03%)
Apr 12, 2019 7.767 7.828 7.723 7.797 275,921 +0.04(+0.56%)
Apr 11, 2019 7.780 7.802 7.734 7.754 179,495 +0.01(+0.17%)
Apr 10, 2019 7.740 7.792 7.710 7.740 323,761 +0.02(+0.28%)
Apr 09, 2019 7.710 7.771 7.624 7.719 265,649 +0.00(+0.00%)
Apr 08, 2019 7.576 7.792 7.576 7.719 841,769 +0.14(+1.89%)
Apr 05, 2019 7.572 7.585 7.546 7.576 241,621 +0.03(+0.40%)
Apr 04, 2019 7.450 7.554 7.446 7.546 388,135 +0.10(+1.40%)
Apr 03, 2019 7.407 7.468 7.386 7.442 260,533 +0.03(+0.41%)
Apr 02, 2019 7.381 7.455 7.321 7.411 172,724 +0.10(+1.36%)
Apr 01, 2019 7.186 7.416 7.169 7.312 324,810 +0.11(+1.50%)
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%)
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.