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 )

9.980 -0.050 (-0.50%)
Streaming Delayed Price Updated: 12:55 PM EDT, Apr 25, 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 5.569 5.591 5.527 5.559 89,264 -0.00(-0.06%)
Jan 30, 2017 5.529 5.566 5.521 5.562 64,964 +0.03(+0.46%)
Jan 27, 2017 5.559 5.574 5.530 5.537 103,927 +0.01(+0.12%)
Jan 26, 2017 5.540 5.562 5.521 5.530 170,576 +0.01(+0.12%)
Jan 25, 2017 5.530 5.537 5.508 5.524 157,435 -0.01(-0.23%)
Jan 24, 2017 5.511 5.550 5.489 5.537 117,684 +0.02(+0.34%)
Jan 23, 2017 5.495 5.521 5.492 5.518 65,624 +0.02(+0.30%)
Jan 20, 2017 5.521 5.534 5.492 5.502 52,882 -0.02(-0.29%)
Jan 19, 2017 5.473 5.521 5.473 5.518 273,570 +0.06(+1.11%)
Jan 18, 2017 5.430 5.473 5.430 5.457 227,411 +0.02(+0.41%)
Jan 17, 2017 5.425 5.487 5.403 5.434 311,880 +0.02(+0.41%)
Jan 13, 2017 5.412 5.412 5.412 0 +0.01(+0.24%)
Jan 12, 2017 5.425 5.425 5.390 5.399 114,866 +0.00(+0.00%)
Jan 11, 2017 5.361 5.404 5.351 5.399 88,420 +0.03(+0.54%)
Jan 10, 2017 5.377 5.406 5.345 5.370 129,751 -0.03(-0.54%)
Jan 09, 2017 5.393 5.409 5.377 5.399 78,706 +0.01(+0.12%)
Jan 06, 2017 5.390 5.411 5.377 5.393 78,406 +0.01(+0.12%)
Jan 05, 2017 5.406 5.409 5.358 5.386 126,439 -0.02(-0.36%)
Jan 04, 2017 5.374 5.409 5.356 5.406 118,344 +0.04(+0.84%)
Jan 03, 2017 5.386 5.414 5.348 5.361 107,452 +0.01(+0.24%)
Dec 30, 2016 5.348 5.348 5.348 0 -0.07(-1.30%)
Dec 29, 2016 5.441 5.441 5.380 5.418 109,958 -0.01(-0.12%)
Dec 28, 2016 5.393 5.451 5.380 5.425 102,377 +0.03(+0.59%)
Dec 27, 2016 5.414 5.429 5.362 5.393 398,094 -0.01(-0.23%)
Dec 23, 2016 5.405 5.405 5.405 0 +0.01(+0.17%)
Dec 22, 2016 5.362 5.436 5.362 5.396 90,608 +0.03(+0.52%)
Dec 21, 2016 5.368 5.437 5.362 5.368 148,619 -0.01(-0.11%)
Dec 20, 2016 5.340 5.402 5.291 5.374 168,807 +0.06(+1.10%)
Dec 19, 2016 5.377 5.377 5.316 5.316 164,176 -0.05(-0.86%)
Dec 16, 2016 5.346 5.402 5.324 5.362 183,843 +0.04(+0.70%)
Dec 15, 2016 5.346 5.387 5.316 5.325 248,051 -0.01(-0.12%)
Dec 14, 2016 5.362 5.362 5.316 5.331 141,167 -0.05(-0.86%)
Dec 13, 2016 5.371 5.408 5.346 5.377 133,090 +0.02(+0.29%)
Dec 12, 2016 5.346 5.405 5.346 5.362 311,424 +0.00(+0.00%)
Dec 09, 2016 5.356 5.373 5.331 5.362 316,850 -0.00(-0.06%)
Dec 08, 2016 5.331 5.424 5.285 5.365 2,216,123 -0.19(-3.39%)
Dec 07, 2016 5.563 5.563 5.547 5.554 53,561 -0.01(-0.17%)
Dec 06, 2016 5.557 5.563 5.528 5.563 65,524 +0.01(+0.17%)
Dec 05, 2016 5.557 5.563 5.544 5.554 83,198 +0.00(+0.00%)
Dec 02, 2016 5.525 5.563 5.525 5.554 75,468 +0.02(+0.45%)
Dec 01, 2016 5.495 5.554 5.470 5.529 136,986 +0.03(+0.51%)
Nov 30, 2016 5.476 5.526 5.473 5.501 125,729 +0.02(+0.45%)
Nov 29, 2016 5.523 5.523 5.473 5.476 37,528 -0.05(-0.89%)
Nov 28, 2016 5.520 5.532 5.462 5.526 48,048 +0.02(+0.34%)
Nov 25, 2016 5.492 5.557 5.492 5.507 41,958 +0.02(+0.28%)
Nov 23, 2016 5.492 5.492 5.492 0 -0.00(-0.06%)
Nov 22, 2016 5.455 5.526 5.439 5.495 77,606 +0.05(+0.97%)
Nov 21, 2016 5.455 5.455 5.411 5.442 83,560 +0.01(+0.11%)
Nov 18, 2016 5.455 5.467 5.408 5.436 53,924 -0.02(-0.34%)
Nov 17, 2016 5.365 5.507 5.365 5.455 271,989 +0.05(+0.86%)
Nov 16, 2016 5.300 5.501 5.300 5.408 201,640 +0.09(+1.74%)
Nov 15, 2016 5.229 5.316 5.221 5.316 106,696 +0.10(+1.96%)
Nov 14, 2016 5.105 5.217 5.105 5.214 37,049 +0.10(+1.87%)
Nov 11, 2016 5.019 5.121 5.019 5.118 79,875 +0.09(+1.72%)
Nov 10, 2016 5.050 5.059 5.019 5.031 114,125 +0.02(+0.31%)
Nov 09, 2016 5.013 5.130 4.984 5.016 103,486 -0.01(-0.12%)
Nov 08, 2016 5.053 5.108 5.019 5.022 71,005 -0.02(-0.31%)
Nov 07, 2016 5.084 5.121 5.034 5.037 214,981 -0.01(-0.18%)
Nov 04, 2016 5.037 5.102 5.037 5.047 60,437 +0.02(+0.49%)
Nov 03, 2016 5.167 5.226 5.022 5.022 60,593 -0.12(-2.40%)
Nov 02, 2016 5.170 5.173 5.146 5.146 29,888 -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.