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 )

10.03 -0.02 (-0.20%)
Official Closing Price Updated: 7:00 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 (%)
Sep 30, 2019 7.295 7.341 7.225 7.318 310,561 +0.03(+0.45%)
Sep 27, 2019 7.341 7.351 7.202 7.286 373,875 +0.04(+0.58%)
Sep 26, 2019 7.063 7.272 6.919 7.244 896,808 +0.19(+2.70%)
Sep 25, 2019 6.914 7.058 6.877 7.054 609,937 +0.11(+1.60%)
Sep 24, 2019 7.049 7.054 6.822 6.942 1,426,424 -0.12(-1.71%)
Sep 23, 2019 7.244 7.379 7.025 7.063 872,831 -0.18(-2.44%)
Sep 20, 2019 7.286 7.318 7.205 7.239 373,228 -0.03(-0.45%)
Sep 19, 2019 7.434 7.457 7.263 7.272 393,626 -0.10(-1.38%)
Sep 18, 2019 7.490 7.504 7.360 7.374 259,673 -0.10(-1.37%)
Sep 17, 2019 7.532 7.541 7.383 7.476 319,416 -0.04(-0.56%)
Sep 16, 2019 7.402 7.527 7.193 7.518 808,712 +0.05(+0.68%)
Sep 13, 2019 7.495 7.564 7.369 7.467 417,619 -0.02(-0.31%)
Sep 12, 2019 7.504 7.676 7.476 7.490 370,121 -0.01(-0.19%)
Sep 11, 2019 7.597 7.597 7.471 7.504 249,651 -0.01(-0.12%)
Sep 10, 2019 7.655 7.655 7.472 7.513 531,799 -0.13(-1.68%)
Sep 09, 2019 7.586 7.726 7.586 7.641 760,187 +0.06(+0.85%)
Sep 06, 2019 7.655 7.655 7.472 7.577 382,856 -0.07(-0.90%)
Sep 05, 2019 7.449 7.664 7.444 7.646 470,268 +0.24(+3.22%)
Sep 04, 2019 7.339 7.509 7.339 7.408 398,304 +0.09(+1.25%)
Sep 03, 2019 7.105 7.426 7.096 7.316 636,637 +0.17(+2.31%)
Aug 30, 2019 7.472 7.655 7.096 7.151 1,484,742 -0.26(-3.47%)
Aug 29, 2019 7.394 7.445 7.357 7.408 382,405 +0.06(+0.81%)
Aug 28, 2019 7.357 7.543 7.334 7.348 527,799 +0.00(+0.00%)
Aug 27, 2019 7.678 7.701 7.302 7.348 1,080,966 -0.34(-4.41%)
Aug 26, 2019 7.751 7.788 7.678 7.687 547,020 -0.06(-0.77%)
Aug 23, 2019 7.793 7.811 7.693 7.747 440,230 -0.06(-0.71%)
Aug 22, 2019 7.861 7.884 7.802 7.802 289,723 -0.06(-0.70%)
Aug 21, 2019 7.880 7.907 7.848 7.857 277,266 -0.00(-0.06%)
Aug 20, 2019 7.857 7.884 7.829 7.861 329,699 -0.02(-0.23%)
Aug 19, 2019 7.921 7.939 7.857 7.880 393,694 -0.04(-0.46%)
Aug 16, 2019 7.839 7.976 7.836 7.917 349,915 +0.09(+1.11%)
Aug 15, 2019 7.710 7.866 7.710 7.829 322,838 +0.08(+1.07%)
Aug 14, 2019 7.816 7.829 7.619 7.747 556,553 -0.12(-1.57%)
Aug 13, 2019 7.825 7.967 7.825 7.871 485,329 -0.04(-0.52%)
Aug 12, 2019 7.949 8.004 7.797 7.912 337,293 -0.04(-0.46%)
Aug 09, 2019 8.054 8.104 7.889 7.949 269,853 -0.08(-0.97%)
Aug 08, 2019 7.999 8.140 7.969 8.027 574,951 +0.05(+0.63%)
Aug 07, 2019 7.904 8.018 7.777 7.977 460,979 +0.01(+0.17%)
Aug 06, 2019 7.614 7.972 7.614 7.963 570,858 +0.39(+5.15%)
Aug 05, 2019 7.727 7.736 7.487 7.573 995,954 -0.19(-2.45%)
Aug 02, 2019 7.768 7.782 7.732 7.764 892,724 -0.01(-0.12%)
Aug 01, 2019 7.823 7.841 7.773 7.773 613,327 -0.05(-0.64%)
Jul 31, 2019 7.841 7.863 7.804 7.823 458,733 -0.01(-0.17%)
Jul 30, 2019 7.863 7.863 7.818 7.836 604,651 -0.03(-0.40%)
Jul 29, 2019 7.922 7.938 7.827 7.868 401,750 -0.01(-0.17%)
Jul 26, 2019 7.909 7.949 7.881 7.881 401,571 -0.03(-0.40%)
Jul 25, 2019 7.936 7.981 7.886 7.913 696,953 +0.00(+0.00%)
Jul 24, 2019 8.004 8.040 7.859 7.913 548,866 -0.08(-1.02%)
Jul 23, 2019 8.104 8.127 7.986 7.995 440,378 -0.11(-1.34%)
Jul 22, 2019 8.090 8.135 8.076 8.104 349,177 +0.01(+0.17%)
Jul 19, 2019 8.085 8.158 8.054 8.090 1,098,143 +0.02(+0.28%)
Jul 18, 2019 8.090 8.108 8.031 8.067 389,237 +0.00(+0.00%)
Jul 17, 2019 8.067 8.085 7.990 8.067 377,984 +0.01(+0.11%)
Jul 16, 2019 8.158 8.158 8.054 8.058 491,369 -0.09(-1.06%)
Jul 15, 2019 8.366 8.375 8.131 8.144 1,034,342 -0.30(-3.54%)
Jul 12, 2019 8.652 8.652 8.308 8.443 567,936 -0.11(-1.27%)
Jul 11, 2019 8.774 8.774 8.335 8.552 699,872 -0.14(-1.62%)
Jul 10, 2019 8.621 8.706 8.594 8.693 577,051 +0.09(+1.04%)
Jul 09, 2019 8.455 8.605 8.455 8.603 442,390 +0.09(+1.00%)
Jul 08, 2019 8.415 8.612 8.410 8.518 707,302 +0.10(+1.23%)
Jul 05, 2019 8.294 8.428 8.258 8.415 491,369 +0.12(+1.46%)
Jul 03, 2019 8.271 8.294 8.226 8.294 220,492 +0.07(+0.87%)
Jul 02, 2019 8.168 8.285 8.159 8.222 628,540 +0.08(+0.99%)
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.