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 )

10.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
Aug 30, 2019 7.463 7.646 7.087 7.143 1,486,494 -0.26(-3.47%)
Aug 29, 2019 7.385 7.436 7.349 7.399 382,856 +0.06(+0.81%)
Aug 28, 2019 7.349 7.534 7.326 7.339 528,421 +0.00(+0.00%)
Aug 27, 2019 7.669 7.692 7.294 7.339 1,082,242 -0.34(-4.41%)
Aug 26, 2019 7.742 7.779 7.669 7.678 547,665 -0.06(-0.77%)
Aug 23, 2019 7.784 7.802 7.684 7.738 440,750 -0.05(-0.71%)
Aug 22, 2019 7.852 7.875 7.793 7.793 290,065 -0.05(-0.70%)
Aug 21, 2019 7.871 7.898 7.838 7.848 277,593 -0.00(-0.06%)
Aug 20, 2019 7.848 7.875 7.820 7.852 330,088 -0.02(-0.23%)
Aug 19, 2019 7.912 7.930 7.848 7.871 394,159 -0.04(-0.46%)
Aug 16, 2019 7.829 7.967 7.827 7.907 350,328 +0.09(+1.11%)
Aug 15, 2019 7.701 7.857 7.701 7.820 323,219 +0.08(+1.07%)
Aug 14, 2019 7.806 7.820 7.610 7.738 557,210 -0.12(-1.57%)
Aug 13, 2019 7.816 7.958 7.816 7.861 485,901 -0.04(-0.52%)
Aug 12, 2019 7.939 7.994 7.788 7.903 337,691 -0.04(-0.46%)
Aug 09, 2019 8.045 8.095 7.880 7.939 270,172 -0.08(-0.97%)
Aug 08, 2019 7.990 8.130 7.959 8.017 575,629 +0.05(+0.62%)
Aug 07, 2019 7.895 8.008 7.768 7.967 461,524 +0.01(+0.17%)
Aug 06, 2019 7.605 7.963 7.605 7.954 571,532 +0.39(+5.15%)
Aug 05, 2019 7.718 7.727 7.478 7.564 997,130 -0.19(-2.45%)
Aug 02, 2019 7.759 7.773 7.723 7.754 893,778 -0.01(-0.12%)
Aug 01, 2019 7.813 7.831 7.764 7.764 614,051 -0.05(-0.64%)
Jul 31, 2019 7.831 7.854 7.795 7.813 459,275 -0.01(-0.17%)
Jul 30, 2019 7.854 7.854 7.809 7.827 605,365 -0.03(-0.40%)
Jul 29, 2019 7.913 7.929 7.818 7.859 402,224 -0.01(-0.17%)
Jul 26, 2019 7.899 7.940 7.872 7.872 402,045 -0.03(-0.40%)
Jul 25, 2019 7.927 7.972 7.877 7.904 697,776 +0.00(+0.00%)
Jul 24, 2019 7.994 8.031 7.850 7.904 549,514 -0.08(-1.02%)
Jul 23, 2019 8.094 8.117 7.976 7.985 440,898 -0.11(-1.34%)
Jul 22, 2019 8.080 8.126 8.067 8.094 349,589 +0.01(+0.17%)
Jul 19, 2019 8.076 8.149 8.044 8.080 1,099,440 +0.02(+0.28%)
Jul 18, 2019 8.080 8.099 8.022 8.058 389,697 +0.00(+0.00%)
Jul 17, 2019 8.058 8.076 7.981 8.058 378,430 +0.01(+0.11%)
Jul 16, 2019 8.148 8.148 8.044 8.049 491,949 -0.09(-1.06%)
Jul 15, 2019 8.357 8.366 8.121 8.135 1,035,563 -0.30(-3.54%)
Jul 12, 2019 8.642 8.642 8.298 8.434 568,607 -0.11(-1.27%)
Jul 11, 2019 8.764 8.764 8.325 8.542 700,699 -0.14(-1.62%)
Jul 10, 2019 8.611 8.696 8.584 8.682 577,732 +0.09(+1.04%)
Jul 09, 2019 8.445 8.595 8.445 8.593 442,913 +0.09(+1.00%)
Jul 08, 2019 8.405 8.602 8.400 8.508 708,137 +0.10(+1.23%)
Jul 05, 2019 8.284 8.418 8.248 8.405 491,949 +0.12(+1.46%)
Jul 03, 2019 8.261 8.284 8.217 8.284 220,752 +0.07(+0.87%)
Jul 02, 2019 8.158 8.275 8.149 8.212 629,282 +0.08(+0.99%)
Jul 01, 2019 8.087 8.194 8.064 8.131 436,134 +0.12(+1.45%)
Jun 28, 2019 8.064 8.100 8.002 8.015 243,073 -0.04(-0.45%)
Jun 27, 2019 7.970 8.082 7.970 8.051 426,237 +0.06(+0.73%)
Jun 26, 2019 7.975 8.042 7.948 7.993 149,680 +0.05(+0.62%)
Jun 25, 2019 7.984 8.037 7.934 7.943 250,398 -0.01(-0.17%)
Jun 24, 2019 8.051 8.105 7.957 7.957 700,715 -0.10(-1.22%)
Jun 21, 2019 8.037 8.064 8.019 8.055 253,340 +0.00(+0.00%)
Jun 20, 2019 8.042 8.064 8.019 8.055 341,733 +0.04(+0.45%)
Jun 19, 2019 8.019 8.037 7.969 8.019 223,060 +0.01(+0.11%)
Jun 18, 2019 7.943 8.019 7.939 8.010 174,738 +0.07(+0.90%)
Jun 17, 2019 7.943 7.984 7.907 7.939 423,297 -0.00(-0.06%)
Jun 14, 2019 7.943 7.970 7.903 7.943 192,181 +0.02(+0.23%)
Jun 13, 2019 7.948 7.966 7.854 7.925 324,088 -0.02(-0.28%)
Jun 12, 2019 7.885 7.970 7.840 7.948 364,230 +0.06(+0.80%)
Jun 11, 2019 7.778 7.894 7.724 7.885 331,311 +0.14(+1.79%)
Jun 10, 2019 7.666 7.830 7.644 7.746 492,381 +0.13(+1.69%)
Jun 07, 2019 7.662 7.706 7.618 7.618 484,544 -0.03(-0.35%)
Jun 06, 2019 7.551 7.675 7.542 7.644 345,286 +0.09(+1.23%)
Jun 05, 2019 7.573 7.591 7.542 7.551 366,413 -0.00(-0.06%)
Jun 04, 2019 7.551 7.591 7.534 7.556 346,036 +0.08(+1.01%)
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.