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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 5.373 5.428 5.373 5.423 10,374 +0.01(+0.14%)
Jan 29, 2015 5.407 5.425 5.381 5.415 26,404 +0.00(+0.05%)
Jan 28, 2015 5.399 5.412 5.360 5.412 33,716 +0.05(+0.87%)
Jan 27, 2015 5.409 5.425 5.332 5.365 42,565 +0.01(+0.24%)
Jan 26, 2015 5.405 5.438 5.324 5.352 30,946 -0.03(-0.63%)
Jan 23, 2015 5.339 5.399 5.324 5.386 84,110 +0.05(+0.92%)
Jan 22, 2015 5.342 5.347 5.334 5.337 25,110 +0.01(+0.15%)
Jan 21, 2015 5.347 5.347 5.329 5.329 8,852 +0.00(+0.05%)
Jan 20, 2015 5.355 5.371 5.326 5.326 21,847 -0.06(-1.06%)
Jan 16, 2015 5.347 5.383 5.324 5.383 31,778 +0.05(+0.87%)
Jan 15, 2015 5.368 5.381 5.329 5.337 13,637 +0.01(+0.24%)
Jan 14, 2015 5.321 5.380 5.321 5.324 8,013 -0.01(-0.10%)
Jan 13, 2015 5.399 5.399 5.324 5.330 18,722 -0.05(-1.00%)
Jan 12, 2015 5.332 5.420 5.311 5.384 32,537 +0.06(+1.20%)
Jan 09, 2015 5.275 5.321 5.262 5.320 37,079 -0.00(-0.07%)
Jan 08, 2015 5.321 5.342 5.315 5.324 58,364 +0.01(+0.15%)
Jan 07, 2015 5.308 5.342 5.303 5.316 37,696 +0.03(+0.64%)
Jan 06, 2015 5.308 5.308 5.256 5.282 85,705 -0.02(-0.44%)
Jan 05, 2015 5.342 5.342 5.282 5.306 8,964 +0.03(+0.59%)
Jan 02, 2015 5.246 5.275 5.129 5.275 60,056 +0.06(+1.09%)
Dec 31, 2014 5.147 5.217 5.217 5.217 113,262 +0.00(+0.05%)
Dec 30, 2014 5.262 5.334 5.179 5.215 46,949 -0.00(-0.05%)
Dec 29, 2014 5.228 5.256 5.217 5.217 24,786 -0.11(-2.14%)
Dec 26, 2014 5.360 5.360 5.332 5.332 19,720 -0.00(-0.05%)
Dec 24, 2014 5.337 5.334 5.334 5.334 22,344 +0.01(+0.24%)
Dec 23, 2014 5.386 5.386 5.288 5.321 60,175 -0.04(-0.77%)
Dec 22, 2014 5.347 5.386 5.347 5.363 26,524 +0.05(+1.03%)
Dec 19, 2014 5.547 5.547 5.308 5.308 90,517 -0.08(-1.49%)
Dec 18, 2014 5.337 5.513 5.337 5.389 96,546 +0.00(+0.05%)
Dec 17, 2014 5.269 5.448 5.246 5.386 163,359 +0.10(+1.97%)
Dec 16, 2014 5.360 5.425 5.269 5.282 242,173 -0.09(-1.69%)
Dec 15, 2014 5.412 5.511 5.360 5.373 36,821 -0.08(-1.43%)
Dec 12, 2014 5.469 5.552 5.417 5.451 97,763 +0.00(+0.00%)
Dec 11, 2014 5.376 5.543 5.371 5.451 172,143 -0.04(-0.76%)
Dec 10, 2014 5.552 5.552 5.352 5.493 235,146 -0.05(-0.84%)
Dec 09, 2014 5.433 5.612 5.373 5.539 335,480 +0.09(+1.57%)
Dec 08, 2014 5.485 5.516 5.451 5.454 140,607 -0.05(-0.85%)
Dec 05, 2014 5.433 5.503 5.433 5.500 120,782 +0.03(+0.62%)
Dec 04, 2014 5.431 5.516 5.425 5.467 125,501 -0.01(-0.19%)
Dec 03, 2014 5.474 5.516 5.412 5.477 85,239 +0.06(+1.20%)
Dec 02, 2014 5.404 5.508 5.399 5.412 71,401 -0.05(-0.86%)
Dec 01, 2014 5.503 5.516 5.459 5.459 21,604 -0.06(-1.04%)
Nov 28, 2014 5.454 5.516 5.399 5.516 26,940 +0.06(+1.19%)
Nov 26, 2014 5.423 5.451 5.451 5.451 48,926 +0.00(+0.00%)
Nov 25, 2014 5.454 5.454 5.329 5.451 78,717 +0.06(+1.06%)
Nov 24, 2014 5.423 5.474 5.361 5.394 68,115 -0.05(-0.95%)
Nov 21, 2014 5.339 5.534 5.295 5.446 158,775 +0.08(+1.45%)
Nov 20, 2014 5.391 5.391 5.301 5.368 21,103 +0.06(+1.12%)
Nov 19, 2014 5.316 5.334 5.282 5.308 60,811 -0.04(-0.68%)
Nov 18, 2014 5.264 5.345 5.217 5.345 105,010 +0.04(+0.68%)
Nov 17, 2014 5.339 5.339 5.256 5.308 74,772 -0.01(-0.15%)
Nov 14, 2014 5.313 5.321 5.254 5.316 50,740 +0.01(+0.24%)
Nov 13, 2014 5.275 5.319 5.275 5.303 56,037 +0.01(+0.15%)
Nov 12, 2014 5.358 5.358 5.246 5.295 41,371 -0.04(-0.78%)
Nov 11, 2014 5.251 5.337 5.217 5.337 122,242 +0.09(+1.63%)
Nov 10, 2014 5.451 5.664 5.217 5.251 153,732 -0.07(-1.27%)
Nov 07, 2014 5.347 5.394 5.171 5.319 1,776,458 +0.05(+0.89%)
Nov 06, 2014 5.194 5.272 5.191 5.272 95,910 +0.03(+0.55%)
Nov 05, 2014 5.192 5.267 5.191 5.243 550,801 +0.01(+0.25%)
Nov 04, 2014 5.194 5.243 5.191 5.230 130,621 +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.