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 )

9.955 -0.005 (-0.05%)
Streaming Delayed Price Updated: 9:42 AM EDT, Apr 18, 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 28, 2021 7.647 7.705 7.579 7.579 218,996 -0.06(-0.75%)
May 27, 2021 7.647 7.693 7.590 7.636 300,976 -0.01(-0.15%)
May 26, 2021 7.699 7.704 7.602 7.647 258,477 -0.05(-0.67%)
May 25, 2021 7.722 7.762 7.693 7.699 126,891 -0.02(-0.22%)
May 24, 2021 7.716 7.756 7.693 7.716 343,322 +0.01(+0.15%)
May 21, 2021 7.722 7.756 7.687 7.705 220,294 +0.00(+0.00%)
May 20, 2021 7.705 7.756 7.687 7.705 323,867 +0.01(+0.07%)
May 19, 2021 7.842 7.853 7.528 7.699 636,801 -0.14(-1.82%)
May 18, 2021 7.979 8.041 7.796 7.842 750,083 +0.02(+0.29%)
May 17, 2021 7.921 7.921 7.762 7.819 659,971 +0.11(+1.41%)
May 14, 2021 7.362 7.839 7.339 7.710 1,476,153 +0.46(+6.38%)
May 13, 2021 6.997 7.277 6.997 7.248 156,905 +0.23(+3.34%)
May 12, 2021 7.151 7.157 6.980 7.014 233,178 -0.15(-2.07%)
May 11, 2021 7.191 7.242 7.145 7.162 126,679 -0.07(-1.03%)
May 10, 2021 7.362 7.390 7.208 7.237 541,763 -0.18(-2.39%)
May 07, 2021 7.362 7.471 7.311 7.413 213,175 +0.01(+0.08%)
May 06, 2021 7.345 7.459 7.294 7.408 213,387 +0.03(+0.38%)
May 05, 2021 7.317 7.430 7.266 7.379 227,941 +0.10(+1.32%)
May 04, 2021 7.277 7.374 7.147 7.283 253,254 +0.01(+0.08%)
May 03, 2021 7.090 7.368 7.090 7.277 327,372 +0.19(+2.64%)
Apr 30, 2021 7.090 7.119 7.067 7.090 187,760 +0.00(+0.04%)
Apr 29, 2021 7.090 7.096 7.062 7.087 207,802 +0.02(+0.28%)
Apr 28, 2021 7.033 7.090 7.033 7.067 359,660 +0.03(+0.48%)
Apr 27, 2021 7.022 7.096 7.005 7.033 277,895 +0.03(+0.40%)
Apr 26, 2021 7.022 7.033 6.988 7.005 808,323 +0.04(+0.57%)
Apr 23, 2021 6.977 6.982 6.943 6.965 260,925 +0.02(+0.33%)
Apr 22, 2021 6.948 6.977 6.937 6.943 113,338 -0.01(-0.08%)
Apr 21, 2021 6.971 6.994 6.897 6.948 302,144 +0.01(+0.08%)
Apr 20, 2021 6.965 7.005 6.880 6.943 409,220 -0.03(-0.49%)
Apr 19, 2021 6.982 6.999 6.943 6.977 251,288 +0.00(+0.00%)
Apr 16, 2021 6.977 6.994 6.960 6.977 216,497 +0.00(+0.00%)
Apr 15, 2021 6.977 6.994 6.948 6.977 226,923 +0.00(+0.00%)
Apr 14, 2021 6.965 6.999 6.965 6.977 181,697 +0.02(+0.24%)
Apr 13, 2021 7.016 7.033 6.920 6.960 387,926 -0.06(-0.81%)
Apr 12, 2021 6.999 7.033 6.982 7.016 1,079,086 +0.12(+1.81%)
Apr 09, 2021 6.909 6.937 6.858 6.892 154,263 -0.04(-0.57%)
Apr 08, 2021 6.931 6.965 6.903 6.931 147,266 +0.00(+0.00%)
Apr 07, 2021 6.875 6.943 6.853 6.931 185,497 +0.08(+1.23%)
Apr 06, 2021 6.830 6.903 6.830 6.847 101,905 -0.02(-0.25%)
Apr 05, 2021 6.903 6.914 6.762 6.864 233,862 -0.03(-0.41%)
Apr 01, 2021 6.768 6.903 6.695 6.892 209,396 +0.14(+2.09%)
Mar 31, 2021 6.774 6.785 6.695 6.751 148,474 +0.06(+0.84%)
Mar 30, 2021 6.717 6.717 6.655 6.695 99,071 -0.02(-0.25%)
Mar 29, 2021 6.723 6.757 6.678 6.712 302,491 -0.02(-0.25%)
Mar 26, 2021 6.762 6.774 6.681 6.728 157,757 +0.02(+0.25%)
Mar 25, 2021 6.678 6.751 6.554 6.712 162,751 +0.00(+0.00%)
Mar 24, 2021 6.728 6.807 6.678 6.712 265,490 +0.01(+0.17%)
Mar 23, 2021 6.700 6.762 6.650 6.700 188,022 +0.00(+0.00%)
Mar 22, 2021 6.509 6.745 6.424 6.700 384,033 +0.15(+2.32%)
Mar 19, 2021 6.604 6.762 6.492 6.548 307,351 +0.02(+0.26%)
Mar 18, 2021 6.497 6.666 6.469 6.531 406,098 +0.06(+0.96%)
Mar 17, 2021 6.458 6.480 6.396 6.469 174,246 +0.02(+0.26%)
Mar 16, 2021 6.419 6.474 6.413 6.452 83,693 +0.01(+0.09%)
Mar 15, 2021 6.452 6.503 6.402 6.447 165,703 -0.02(-0.35%)
Mar 12, 2021 6.503 6.540 6.435 6.469 135,220 -0.02(-0.26%)
Mar 11, 2021 6.486 6.531 6.413 6.486 139,875 +0.00(+0.00%)
Mar 10, 2021 6.464 6.509 6.441 6.486 199,149 +0.10(+1.49%)
Mar 09, 2021 6.363 6.475 6.363 6.391 147,287 +0.07(+1.06%)
Mar 08, 2021 6.436 6.514 6.301 6.324 368,802 -0.05(-0.79%)
Mar 05, 2021 6.481 6.481 6.268 6.374 240,514 -0.05(-0.78%)
Mar 04, 2021 6.397 6.492 6.324 6.425 244,459 +0.04(+0.70%)
Mar 03, 2021 6.391 6.509 6.380 6.380 151,670 -0.03(-0.44%)
Mar 02, 2021 6.391 6.458 6.274 6.408 239,840 +0.05(+0.79%)
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.