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 )

10.02 +0.03 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2020 5.559 5.559 5.559 262,961 -0.01(-0.20%)
Dec 30, 2020 5.642 5.642 5.510 5.570 262,961 -0.04(-0.69%)
Dec 29, 2020 5.785 5.785 5.576 5.609 346,946 -0.15(-2.58%)
Dec 28, 2020 5.614 5.785 5.591 5.757 198,090 +0.15(+2.65%)
Dec 24, 2020 5.620 5.620 5.565 5.609 82,039 -0.04(-0.78%)
Dec 23, 2020 5.598 5.658 5.526 5.653 187,220 +0.05(+0.89%)
Dec 22, 2020 5.592 5.603 5.493 5.603 182,401 +0.04(+0.69%)
Dec 21, 2020 5.471 5.565 5.317 5.565 466,316 -0.02(-0.30%)
Dec 18, 2020 5.631 5.631 5.482 5.581 268,442 -0.02(-0.30%)
Dec 17, 2020 5.669 5.669 5.570 5.598 173,796 -0.07(-1.17%)
Dec 16, 2020 5.598 5.669 5.537 5.664 137,119 +0.10(+1.78%)
Dec 15, 2020 5.598 5.614 5.488 5.565 240,632 +0.03(+0.50%)
Dec 14, 2020 5.785 5.813 5.510 5.537 310,885 -0.21(-3.64%)
Dec 11, 2020 5.708 5.746 5.488 5.746 374,258 +0.04(+0.68%)
Dec 10, 2020 5.427 5.774 5.410 5.708 482,421 +0.31(+5.82%)
Dec 09, 2020 5.465 5.498 5.345 5.394 277,520 +0.00(+0.00%)
Dec 08, 2020 5.268 5.421 5.251 5.394 377,179 +0.16(+3.03%)
Dec 07, 2020 5.301 5.301 5.137 5.235 208,699 -0.05(-1.03%)
Dec 04, 2020 5.192 5.295 5.137 5.290 402,751 +0.10(+1.89%)
Dec 03, 2020 5.137 5.192 5.121 5.192 396,160 +0.08(+1.60%)
Dec 02, 2020 5.022 5.132 5.022 5.110 380,004 +0.07(+1.30%)
Dec 01, 2020 4.951 5.061 4.913 5.044 290,559 +0.08(+1.65%)
Nov 30, 2020 5.028 5.044 4.902 4.962 251,724 -0.04(-0.77%)
Nov 27, 2020 4.902 5.000 4.891 5.000 140,350 +0.09(+1.89%)
Nov 25, 2020 4.902 4.918 4.891 4.907 379,695 +0.00(+0.00%)
Nov 24, 2020 4.891 4.924 4.864 4.907 577,283 +0.04(+0.79%)
Nov 23, 2020 4.836 4.904 4.827 4.869 386,925 +0.03(+0.68%)
Nov 20, 2020 4.858 4.907 4.552 4.836 672,838 +0.01(+0.23%)
Nov 19, 2020 4.716 4.853 4.716 4.826 147,836 +0.13(+2.79%)
Nov 18, 2020 4.711 4.749 4.629 4.694 229,092 +0.09(+1.90%)
Nov 17, 2020 4.629 4.651 4.552 4.607 197,101 -0.01(-0.24%)
Nov 16, 2020 4.563 4.716 4.563 4.618 220,040 +0.09(+2.05%)
Nov 13, 2020 4.656 4.748 4.492 4.525 383,721 -0.13(-2.82%)
Nov 12, 2020 4.733 4.891 4.634 4.656 191,507 -0.10(-2.18%)
Nov 11, 2020 4.760 4.809 4.733 4.760 185,276 +0.03(+0.58%)
Nov 10, 2020 4.722 4.760 4.530 4.733 299,386 -0.01(-0.23%)
Nov 09, 2020 4.841 4.949 4.711 4.744 476,639 +0.06(+1.39%)
Nov 06, 2020 4.668 4.700 4.630 4.679 194,459 +0.02(+0.35%)
Nov 05, 2020 4.603 4.711 4.565 4.662 476,389 +0.15(+3.36%)
Nov 04, 2020 4.532 4.656 4.413 4.511 120,099 -0.02(-0.36%)
Nov 03, 2020 4.603 4.711 4.511 4.527 318,864 -0.01(-0.12%)
Nov 02, 2020 4.386 4.570 4.386 4.532 254,751 +0.20(+4.62%)
Oct 30, 2020 4.235 4.335 4.226 4.332 154,940 +0.11(+2.70%)
Oct 29, 2020 4.115 4.235 4.077 4.218 115,285 +0.17(+4.14%)
Oct 28, 2020 4.316 4.327 4.029 4.050 555,461 -0.30(-6.97%)
Oct 27, 2020 4.397 4.440 4.332 4.354 94,020 -0.04(-0.99%)
Oct 26, 2020 4.522 4.559 4.397 4.397 107,549 -0.15(-3.33%)
Oct 23, 2020 4.473 4.581 4.473 4.549 76,639 +0.08(+1.69%)
Oct 22, 2020 4.451 4.522 4.444 4.473 71,126 -0.01(-0.24%)
Oct 21, 2020 4.364 4.559 4.364 4.484 200,916 +0.09(+1.97%)
Oct 20, 2020 4.565 4.603 4.316 4.397 514,417 -0.22(-4.69%)
Oct 19, 2020 4.673 4.689 4.614 4.614 127,553 -0.08(-1.62%)
Oct 16, 2020 4.744 4.765 4.684 4.689 137,580 -0.09(-1.81%)
Oct 15, 2020 4.657 4.781 4.657 4.776 186,860 +0.09(+1.97%)
Oct 14, 2020 4.901 4.955 4.619 4.684 305,845 -0.24(-4.95%)
Oct 13, 2020 4.982 4.993 4.846 4.928 86,914 -0.02(-0.44%)
Oct 12, 2020 5.106 5.123 4.890 4.949 395,507 -0.19(-3.69%)
Oct 09, 2020 4.982 5.163 4.938 5.139 368,421 +0.21(+4.17%)
Oct 08, 2020 4.831 4.938 4.831 4.933 252,350 +0.09(+1.88%)
Oct 07, 2020 4.895 4.895 4.799 4.842 135,068 +0.03(+0.67%)
Oct 06, 2020 4.810 4.879 4.761 4.810 218,781 +0.05(+1.13%)
Oct 05, 2020 4.590 4.799 4.590 4.756 322,657 +0.15(+3.26%)
Oct 02, 2020 4.595 4.639 4.509 4.606 157,791 -0.07(-1.49%)
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.