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 (%)
Dec 31, 2019 6.955 6.974 6.927 6.936 910,994 -0.03(-0.41%)
Dec 30, 2019 6.969 6.979 6.922 6.965 517,438 +0.00(+0.00%)
Dec 27, 2019 6.979 6.984 6.936 6.965 317,636 +0.01(+0.14%)
Dec 26, 2019 6.965 6.991 6.908 6.955 501,788 -0.03(-0.41%)
Dec 24, 2019 7.003 7.024 6.950 6.984 323,955 -0.02(-0.27%)
Dec 23, 2019 6.993 7.022 6.979 7.003 391,497 +0.03(+0.41%)
Dec 20, 2019 6.931 7.064 6.931 6.974 782,085 +0.04(+0.55%)
Dec 19, 2019 7.050 7.117 6.917 6.936 274,867 -0.09(-1.22%)
Dec 18, 2019 7.079 7.093 6.936 7.022 253,090 -0.06(-0.80%)
Dec 17, 2019 6.884 7.117 6.884 7.079 341,265 +0.18(+2.62%)
Dec 16, 2019 6.936 6.952 6.884 6.898 258,501 -0.03(-0.41%)
Dec 13, 2019 6.988 7.011 6.903 6.927 327,326 -0.04(-0.61%)
Dec 12, 2019 7.074 7.074 6.955 6.969 513,345 -0.13(-1.87%)
Dec 11, 2019 7.121 7.188 7.036 7.102 443,975 -0.01(-0.13%)
Dec 10, 2019 7.065 7.143 7.049 7.112 608,280 +0.04(+0.60%)
Dec 09, 2019 7.145 7.154 7.070 7.070 700,429 +0.02(+0.33%)
Dec 06, 2019 7.037 7.056 7.023 7.046 645,036 +0.02(+0.27%)
Dec 05, 2019 7.074 7.084 7.028 7.028 351,653 -0.02(-0.32%)
Dec 04, 2019 7.009 7.079 6.920 7.050 416,259 +0.06(+0.92%)
Dec 03, 2019 6.859 7.028 6.845 6.985 358,895 +0.14(+2.05%)
Dec 02, 2019 6.723 6.864 6.718 6.845 369,794 +0.12(+1.81%)
Nov 29, 2019 6.709 6.723 6.682 6.723 132,336 +0.04(+0.63%)
Nov 27, 2019 6.653 6.714 6.634 6.681 234,577 +0.00(+0.07%)
Nov 26, 2019 6.751 6.753 6.657 6.676 246,996 -0.07(-1.11%)
Nov 25, 2019 6.770 6.822 6.721 6.751 232,607 -0.00(-0.07%)
Nov 22, 2019 6.700 6.789 6.662 6.756 281,963 +0.07(+0.98%)
Nov 21, 2019 6.606 6.700 6.596 6.690 256,644 +0.06(+0.92%)
Nov 20, 2019 6.601 6.643 6.522 6.629 303,230 +0.00(+0.00%)
Nov 19, 2019 6.592 6.671 6.465 6.629 1,131,737 -0.20(-2.88%)
Nov 18, 2019 6.793 6.943 6.779 6.826 456,035 +0.05(+0.69%)
Nov 15, 2019 6.582 6.789 6.540 6.779 825,185 +0.19(+2.84%)
Nov 14, 2019 6.728 6.728 6.559 6.592 1,084,845 -0.22(-3.23%)
Nov 13, 2019 6.976 6.976 6.746 6.812 620,566 -0.15(-2.22%)
Nov 12, 2019 6.990 7.004 6.934 6.967 221,154 -0.02(-0.34%)
Nov 11, 2019 7.023 7.037 6.934 6.990 453,226 -0.07(-0.93%)
Nov 08, 2019 7.042 7.105 7.009 7.056 478,547 -0.03(-0.46%)
Nov 07, 2019 7.125 7.190 7.056 7.088 579,226 -0.00(-0.07%)
Nov 06, 2019 7.186 7.209 7.028 7.093 388,655 -0.01(-0.20%)
Nov 05, 2019 6.987 7.107 6.982 7.107 476,897 +0.15(+2.19%)
Nov 04, 2019 6.954 6.990 6.940 6.954 758,063 +0.02(+0.27%)
Nov 01, 2019 7.005 7.028 6.894 6.936 1,186,663 -0.06(-0.86%)
Oct 31, 2019 7.065 7.075 6.987 6.996 597,075 -0.09(-1.30%)
Oct 30, 2019 7.190 7.190 7.088 7.088 426,671 -0.07(-1.03%)
Oct 29, 2019 7.181 7.200 7.153 7.162 291,914 -0.02(-0.26%)
Oct 28, 2019 7.199 7.213 7.172 7.181 399,196 -0.00(-0.06%)
Oct 25, 2019 7.195 7.241 7.144 7.186 439,457 -0.01(-0.13%)
Oct 24, 2019 7.112 7.236 7.061 7.195 537,071 +0.05(+0.65%)
Oct 23, 2019 7.273 7.312 7.051 7.149 578,684 -0.12(-1.72%)
Oct 22, 2019 7.333 7.352 7.236 7.273 391,389 -0.06(-0.82%)
Oct 21, 2019 7.398 7.472 7.310 7.333 258,648 -0.06(-0.87%)
Oct 18, 2019 7.435 7.440 7.357 7.398 299,531 -0.01(-0.19%)
Oct 17, 2019 7.491 7.537 7.352 7.412 380,353 -0.12(-1.66%)
Oct 16, 2019 7.611 7.629 7.495 7.537 174,852 -0.06(-0.73%)
Oct 15, 2019 7.676 7.702 7.537 7.592 447,391 -0.10(-1.32%)
Oct 14, 2019 7.699 7.708 7.555 7.694 301,979 -0.02(-0.30%)
Oct 11, 2019 7.676 7.768 7.597 7.717 371,981 +0.07(+0.97%)
Oct 10, 2019 7.653 7.722 7.546 7.643 337,888 -0.01(-0.18%)
Oct 09, 2019 7.817 7.827 7.566 7.657 810,482 -0.11(-1.41%)
Oct 08, 2019 7.758 7.822 7.625 7.767 396,641 -0.04(-0.53%)
Oct 07, 2019 7.790 7.844 7.744 7.808 635,468 +0.01(+0.12%)
Oct 04, 2019 7.584 7.826 7.568 7.799 1,062,006 +0.28(+3.77%)
Oct 03, 2019 7.264 7.529 7.255 7.516 827,067 +0.28(+3.85%)
Oct 02, 2019 7.241 7.259 7.068 7.237 522,790 +0.02(+0.32%)
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.