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 )

9.760 -0.010 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 31, 2017 5.410 5.431 5.369 5.400 91,893 -0.00(-0.06%)
Jan 30, 2017 5.371 5.406 5.363 5.403 66,878 +0.02(+0.46%)
Jan 27, 2017 5.400 5.415 5.372 5.378 106,988 +0.01(+0.12%)
Jan 26, 2017 5.382 5.403 5.363 5.372 175,600 +0.01(+0.12%)
Jan 25, 2017 5.372 5.378 5.350 5.366 162,071 -0.01(-0.23%)
Jan 24, 2017 5.354 5.391 5.332 5.378 121,150 +0.02(+0.34%)
Jan 23, 2017 5.338 5.363 5.335 5.360 67,556 +0.02(+0.29%)
Jan 20, 2017 5.363 5.375 5.335 5.344 54,439 -0.02(-0.29%)
Jan 19, 2017 5.316 5.363 5.316 5.360 281,626 +0.06(+1.11%)
Jan 18, 2017 5.275 5.316 5.275 5.301 234,108 +0.02(+0.41%)
Jan 17, 2017 5.270 5.330 5.248 5.279 321,064 +0.02(+0.41%)
Jan 13, 2017 5.257 5.257 5.257 0 +0.01(+0.24%)
Jan 12, 2017 5.270 5.270 5.236 5.245 118,249 +0.00(+0.00%)
Jan 11, 2017 5.207 5.249 5.198 5.245 91,024 +0.03(+0.54%)
Jan 10, 2017 5.223 5.251 5.192 5.217 133,572 -0.03(-0.54%)
Jan 09, 2017 5.239 5.254 5.223 5.245 81,024 +0.01(+0.12%)
Jan 06, 2017 5.235 5.256 5.223 5.239 80,715 +0.01(+0.12%)
Jan 05, 2017 5.251 5.254 5.204 5.232 130,163 -0.02(-0.36%)
Jan 04, 2017 5.220 5.254 5.202 5.251 121,829 +0.04(+0.84%)
Jan 03, 2017 5.232 5.259 5.195 5.207 110,616 +0.01(+0.24%)
Dec 30, 2016 5.195 5.195 5.195 0 -0.07(-1.30%)
Dec 29, 2016 5.285 5.285 5.226 5.263 113,196 -0.01(-0.12%)
Dec 28, 2016 5.239 5.295 5.226 5.270 105,392 +0.03(+0.59%)
Dec 27, 2016 5.260 5.273 5.209 5.239 409,817 -0.01(-0.23%)
Dec 23, 2016 5.251 5.251 5.251 0 +0.01(+0.17%)
Dec 22, 2016 5.209 5.280 5.209 5.242 93,276 +0.03(+0.52%)
Dec 21, 2016 5.215 5.282 5.209 5.215 152,995 -0.01(-0.12%)
Dec 20, 2016 5.188 5.248 5.139 5.221 173,778 +0.06(+1.10%)
Dec 19, 2016 5.224 5.224 5.164 5.164 169,011 -0.05(-0.86%)
Dec 16, 2016 5.194 5.248 5.172 5.209 189,257 +0.04(+0.70%)
Dec 15, 2016 5.193 5.233 5.164 5.173 255,356 -0.01(-0.12%)
Dec 14, 2016 5.209 5.209 5.164 5.179 145,324 -0.05(-0.86%)
Dec 13, 2016 5.218 5.254 5.194 5.224 137,010 +0.02(+0.29%)
Dec 12, 2016 5.194 5.251 5.194 5.209 320,595 +0.00(+0.00%)
Dec 09, 2016 5.203 5.219 5.179 5.209 326,181 -0.00(-0.06%)
Dec 08, 2016 5.179 5.269 5.133 5.212 2,281,384 -0.18(-3.39%)
Dec 07, 2016 5.404 5.404 5.389 5.395 55,139 -0.01(-0.17%)
Dec 06, 2016 5.398 5.404 5.370 5.404 67,454 +0.01(+0.17%)
Dec 05, 2016 5.398 5.404 5.386 5.395 85,648 +0.00(+0.00%)
Dec 02, 2016 5.367 5.404 5.367 5.395 77,690 +0.02(+0.45%)
Dec 01, 2016 5.338 5.395 5.314 5.371 141,020 +0.03(+0.51%)
Nov 30, 2016 5.320 5.368 5.317 5.344 129,431 +0.02(+0.45%)
Nov 29, 2016 5.365 5.365 5.317 5.320 38,633 -0.05(-0.89%)
Nov 28, 2016 5.362 5.374 5.306 5.368 49,463 +0.02(+0.34%)
Nov 25, 2016 5.335 5.398 5.335 5.350 43,193 +0.02(+0.28%)
Nov 23, 2016 5.335 5.335 5.335 0 -0.00(-0.06%)
Nov 22, 2016 5.299 5.368 5.284 5.338 79,892 +0.05(+0.97%)
Nov 21, 2016 5.299 5.299 5.257 5.287 86,021 +0.01(+0.11%)
Nov 18, 2016 5.299 5.311 5.254 5.281 55,512 -0.02(-0.34%)
Nov 17, 2016 5.212 5.350 5.212 5.299 279,999 +0.05(+0.86%)
Nov 16, 2016 5.149 5.344 5.149 5.254 207,578 +0.09(+1.74%)
Nov 15, 2016 5.079 5.164 5.072 5.164 109,838 +0.10(+1.96%)
Nov 14, 2016 4.959 5.067 4.959 5.064 38,140 +0.09(+1.87%)
Nov 11, 2016 4.875 4.974 4.875 4.971 82,227 +0.08(+1.72%)
Nov 10, 2016 4.905 4.914 4.875 4.887 117,486 +0.02(+0.31%)
Nov 09, 2016 4.869 4.983 4.841 4.872 106,534 -0.01(-0.12%)
Nov 08, 2016 4.908 4.962 4.875 4.878 73,096 -0.02(-0.31%)
Nov 07, 2016 4.938 4.974 4.890 4.893 221,312 -0.01(-0.18%)
Nov 04, 2016 4.893 4.956 4.893 4.902 62,217 +0.02(+0.49%)
Nov 03, 2016 5.019 5.076 4.878 4.878 62,377 -0.12(-2.40%)
Nov 02, 2016 5.022 5.025 4.998 4.998 30,769 -0.01(-0.24%)
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.