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 (%)
Feb 28, 2020 6.488 6.686 6.240 6.651 1,498,911 +0.04(+0.60%)
Feb 27, 2020 6.824 6.918 6.453 6.611 1,394,750 -0.44(-6.18%)
Feb 26, 2020 6.918 7.192 6.918 7.047 587,158 +0.12(+1.71%)
Feb 25, 2020 7.249 7.294 6.908 6.928 824,945 -0.30(-4.11%)
Feb 24, 2020 7.269 7.294 7.195 7.225 677,978 -0.15(-2.08%)
Feb 21, 2020 7.269 7.378 7.269 7.378 264,716 +0.13(+1.77%)
Feb 20, 2020 7.244 7.304 7.244 7.249 423,151 +0.00(+0.07%)
Feb 19, 2020 7.378 7.403 7.220 7.244 491,160 -0.15(-2.01%)
Feb 18, 2020 7.427 7.459 7.338 7.393 431,442 -0.03(-0.47%)
Feb 14, 2020 7.447 7.477 7.427 7.427 152,884 -0.05(-0.66%)
Feb 13, 2020 7.447 7.501 7.437 7.477 202,852 +0.02(+0.33%)
Feb 12, 2020 7.417 7.462 7.417 7.452 277,056 +0.04(+0.53%)
Feb 11, 2020 7.452 7.501 7.393 7.412 490,646 -0.01(-0.20%)
Feb 10, 2020 7.359 7.457 7.359 7.427 500,012 +0.09(+1.26%)
Feb 07, 2020 7.335 7.418 7.335 7.335 441,603 +0.00(+0.07%)
Feb 06, 2020 7.339 7.383 7.315 7.330 524,506 +0.01(+0.13%)
Feb 05, 2020 7.344 7.364 7.300 7.320 514,997 -0.01(-0.20%)
Feb 04, 2020 7.369 7.413 7.320 7.335 787,005 +0.02(+0.27%)
Feb 03, 2020 7.320 7.354 7.305 7.315 750,609 +0.01(+0.13%)
Jan 31, 2020 7.330 7.389 7.283 7.305 382,381 -0.08(-1.12%)
Jan 30, 2020 7.422 7.452 7.369 7.388 320,499 -0.05(-0.72%)
Jan 29, 2020 7.427 7.476 7.422 7.442 259,679 +0.02(+0.26%)
Jan 28, 2020 7.422 7.457 7.398 7.422 260,119 +0.01(+0.13%)
Jan 27, 2020 7.354 7.442 7.325 7.413 371,586 -0.01(-0.20%)
Jan 24, 2020 7.525 7.558 7.422 7.427 397,135 -0.10(-1.30%)
Jan 23, 2020 7.544 7.559 7.515 7.525 344,409 -0.01(-0.19%)
Jan 22, 2020 7.603 7.603 7.530 7.540 242,013 +0.01(+0.13%)
Jan 21, 2020 7.476 7.618 7.471 7.530 421,568 +0.07(+0.98%)
Jan 17, 2020 7.622 7.628 7.442 7.457 301,028 -0.16(-2.11%)
Jan 16, 2020 7.749 7.779 7.583 7.618 376,416 -0.13(-1.70%)
Jan 15, 2020 7.681 7.784 7.666 7.749 318,895 +0.08(+1.02%)
Jan 14, 2020 7.515 7.701 7.486 7.671 517,364 +0.16(+2.08%)
Jan 13, 2020 7.515 7.540 7.391 7.515 502,770 -0.03(-0.45%)
Jan 10, 2020 7.418 7.559 7.418 7.549 516,604 +0.13(+1.78%)
Jan 09, 2020 7.499 7.528 7.355 7.418 595,945 -0.07(-0.96%)
Jan 08, 2020 7.369 7.523 7.369 7.490 533,141 +0.12(+1.63%)
Jan 07, 2020 7.418 7.475 7.321 7.369 449,266 +0.01(+0.20%)
Jan 06, 2020 7.109 7.442 7.109 7.355 749,799 +0.26(+3.60%)
Jan 03, 2020 7.056 7.100 7.051 7.100 685,343 +0.07(+0.96%)
Jan 02, 2020 7.047 7.109 6.998 7.032 478,482 -0.00(-0.07%)
Dec 31, 2019 7.056 7.076 7.027 7.037 897,942 -0.03(-0.41%)
Dec 30, 2019 7.071 7.080 7.023 7.066 510,025 +0.00(+0.00%)
Dec 27, 2019 7.080 7.085 7.037 7.066 313,086 +0.01(+0.14%)
Dec 26, 2019 7.066 7.093 7.008 7.056 494,599 -0.03(-0.41%)
Dec 24, 2019 7.104 7.126 7.051 7.085 319,314 -0.02(-0.27%)
Dec 23, 2019 7.095 7.124 7.080 7.104 385,889 +0.03(+0.41%)
Dec 20, 2019 7.032 7.167 7.032 7.076 770,881 +0.04(+0.55%)
Dec 19, 2019 7.153 7.220 7.018 7.037 270,929 -0.09(-1.22%)
Dec 18, 2019 7.181 7.196 7.037 7.124 249,464 -0.06(-0.80%)
Dec 17, 2019 6.984 7.220 6.984 7.181 336,376 +0.18(+2.62%)
Dec 16, 2019 7.037 7.053 6.984 6.998 254,797 -0.03(-0.41%)
Dec 13, 2019 7.090 7.113 7.003 7.027 322,636 -0.04(-0.61%)
Dec 12, 2019 7.177 7.177 7.056 7.071 505,991 -0.13(-1.87%)
Dec 11, 2019 7.225 7.292 7.138 7.206 437,614 -0.01(-0.13%)
Dec 10, 2019 7.168 7.247 7.151 7.215 599,565 +0.04(+0.60%)
Dec 09, 2019 7.248 7.258 7.172 7.172 690,394 +0.02(+0.33%)
Dec 06, 2019 7.139 7.158 7.125 7.149 635,794 +0.02(+0.27%)
Dec 05, 2019 7.177 7.187 7.130 7.130 346,615 -0.02(-0.32%)
Dec 04, 2019 7.111 7.182 7.020 7.152 410,295 +0.07(+0.92%)
Dec 03, 2019 6.959 7.130 6.944 7.087 353,753 +0.14(+2.05%)
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.