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 )

9.950 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM 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 (%)
Jan 30, 2015 5.380 5.434 5.380 5.429 10,362 +0.01(+0.14%)
Jan 29, 2015 5.414 5.432 5.387 5.421 26,373 +0.00(+0.05%)
Jan 28, 2015 5.406 5.419 5.367 5.419 33,676 +0.05(+0.87%)
Jan 27, 2015 5.416 5.432 5.338 5.372 42,515 +0.01(+0.24%)
Jan 26, 2015 5.411 5.444 5.330 5.359 30,910 -0.03(-0.63%)
Jan 23, 2015 5.346 5.406 5.330 5.393 84,011 +0.05(+0.92%)
Jan 22, 2015 5.348 5.354 5.341 5.343 25,080 +0.01(+0.15%)
Jan 21, 2015 5.354 5.354 5.335 5.335 8,842 +0.00(+0.05%)
Jan 20, 2015 5.361 5.377 5.333 5.333 21,821 -0.06(-1.06%)
Jan 16, 2015 5.354 5.390 5.330 5.390 31,741 +0.05(+0.87%)
Jan 15, 2015 5.374 5.387 5.335 5.343 13,621 +0.01(+0.24%)
Jan 14, 2015 5.328 5.386 5.328 5.330 8,003 -0.01(-0.10%)
Jan 13, 2015 5.406 5.406 5.330 5.336 18,700 -0.05(-1.00%)
Jan 12, 2015 5.338 5.426 5.318 5.390 32,499 +0.06(+1.20%)
Jan 09, 2015 5.281 5.328 5.268 5.326 37,036 -0.00(-0.07%)
Jan 08, 2015 5.328 5.348 5.321 5.330 58,295 +0.01(+0.15%)
Jan 07, 2015 5.315 5.348 5.309 5.322 37,651 +0.03(+0.64%)
Jan 06, 2015 5.315 5.315 5.263 5.289 85,604 -0.02(-0.44%)
Jan 05, 2015 5.348 5.348 5.289 5.312 8,954 +0.03(+0.59%)
Jan 02, 2015 5.252 5.281 5.135 5.281 59,985 +0.06(+1.09%)
Dec 31, 2014 5.153 5.224 5.224 5.224 113,128 +0.00(+0.05%)
Dec 30, 2014 5.268 5.341 5.185 5.221 46,894 -0.00(-0.05%)
Dec 29, 2014 5.234 5.263 5.224 5.224 24,757 -0.11(-2.14%)
Dec 26, 2014 5.367 5.367 5.338 5.338 19,697 -0.00(-0.05%)
Dec 24, 2014 5.343 5.341 5.341 5.341 22,317 +0.01(+0.24%)
Dec 23, 2014 5.393 5.393 5.294 5.328 60,104 -0.04(-0.77%)
Dec 22, 2014 5.354 5.393 5.354 5.369 26,492 +0.05(+1.03%)
Dec 19, 2014 5.554 5.554 5.315 5.315 90,410 -0.08(-1.49%)
Dec 18, 2014 5.343 5.520 5.343 5.395 96,432 +0.00(+0.05%)
Dec 17, 2014 5.276 5.455 5.252 5.393 163,167 +0.10(+1.97%)
Dec 16, 2014 5.367 5.432 5.276 5.289 241,887 -0.09(-1.69%)
Dec 15, 2014 5.419 5.517 5.367 5.380 36,778 -0.08(-1.43%)
Dec 12, 2014 5.476 5.559 5.424 5.457 97,648 +0.00(+0.00%)
Dec 11, 2014 5.382 5.550 5.377 5.457 171,940 -0.04(-0.76%)
Dec 10, 2014 5.559 5.559 5.359 5.499 234,869 -0.05(-0.84%)
Dec 09, 2014 5.439 5.619 5.380 5.546 335,084 +0.09(+1.57%)
Dec 08, 2014 5.491 5.522 5.457 5.460 140,441 -0.05(-0.85%)
Dec 05, 2014 5.439 5.509 5.439 5.507 120,639 +0.03(+0.62%)
Dec 04, 2014 5.437 5.522 5.432 5.473 125,353 -0.01(-0.19%)
Dec 03, 2014 5.481 5.522 5.419 5.483 85,139 +0.06(+1.20%)
Dec 02, 2014 5.411 5.515 5.406 5.419 71,317 -0.05(-0.86%)
Dec 01, 2014 5.509 5.522 5.465 5.465 21,579 -0.06(-1.04%)
Nov 28, 2014 5.460 5.522 5.406 5.522 26,908 +0.06(+1.19%)
Nov 26, 2014 5.429 5.457 5.457 5.457 48,868 +0.00(+0.00%)
Nov 25, 2014 5.460 5.460 5.335 5.457 78,624 +0.06(+1.06%)
Nov 24, 2014 5.429 5.481 5.367 5.400 68,035 -0.05(-0.95%)
Nov 21, 2014 5.346 5.541 5.302 5.452 158,588 +0.08(+1.45%)
Nov 20, 2014 5.398 5.398 5.307 5.374 21,078 +0.06(+1.12%)
Nov 19, 2014 5.322 5.341 5.289 5.315 60,739 -0.04(-0.68%)
Nov 18, 2014 5.270 5.351 5.224 5.351 104,886 +0.04(+0.68%)
Nov 17, 2014 5.346 5.346 5.263 5.315 74,684 -0.01(-0.15%)
Nov 14, 2014 5.320 5.328 5.260 5.322 50,680 +0.01(+0.24%)
Nov 13, 2014 5.281 5.325 5.281 5.309 55,971 +0.01(+0.15%)
Nov 12, 2014 5.364 5.364 5.252 5.302 41,322 -0.04(-0.78%)
Nov 11, 2014 5.257 5.343 5.224 5.343 122,098 +0.09(+1.63%)
Nov 10, 2014 5.457 5.671 5.224 5.257 153,551 -0.07(-1.27%)
Nov 07, 2014 5.354 5.400 5.177 5.325 1,774,364 +0.05(+0.89%)
Nov 06, 2014 5.200 5.278 5.198 5.278 95,797 +0.03(+0.54%)
Nov 05, 2014 5.198 5.273 5.198 5.250 550,152 +0.01(+0.25%)
Nov 04, 2014 5.200 5.250 5.198 5.237 130,467 +0.03(+0.65%)
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.