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 )

10.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 5.566 5.566 5.566 262,651 -0.01(-0.20%)
Dec 30, 2020 5.648 5.648 5.516 5.577 262,651 -0.04(-0.69%)
Dec 29, 2020 5.792 5.792 5.582 5.615 346,537 -0.15(-2.58%)
Dec 28, 2020 5.621 5.792 5.598 5.764 197,856 +0.15(+2.65%)
Dec 24, 2020 5.626 5.626 5.571 5.615 81,942 -0.04(-0.78%)
Dec 23, 2020 5.604 5.665 5.533 5.659 186,999 +0.05(+0.88%)
Dec 22, 2020 5.599 5.610 5.500 5.610 182,186 +0.04(+0.69%)
Dec 21, 2020 5.477 5.571 5.323 5.571 465,766 -0.02(-0.30%)
Dec 18, 2020 5.637 5.637 5.488 5.588 268,126 -0.02(-0.30%)
Dec 17, 2020 5.676 5.676 5.577 5.604 173,591 -0.07(-1.17%)
Dec 16, 2020 5.604 5.676 5.544 5.671 136,958 +0.10(+1.78%)
Dec 15, 2020 5.604 5.621 5.494 5.571 240,348 +0.03(+0.50%)
Dec 14, 2020 5.792 5.819 5.516 5.544 310,518 -0.21(-3.64%)
Dec 11, 2020 5.715 5.753 5.494 5.753 373,817 +0.04(+0.68%)
Dec 10, 2020 5.433 5.781 5.417 5.715 481,852 +0.31(+5.82%)
Dec 09, 2020 5.471 5.504 5.351 5.400 277,192 +0.00(+0.00%)
Dec 08, 2020 5.274 5.428 5.257 5.400 376,734 +0.16(+3.03%)
Dec 07, 2020 5.307 5.307 5.143 5.242 208,453 -0.05(-1.03%)
Dec 04, 2020 5.198 5.302 5.143 5.296 402,277 +0.10(+1.89%)
Dec 03, 2020 5.143 5.198 5.127 5.198 395,693 +0.08(+1.60%)
Dec 02, 2020 5.028 5.138 5.028 5.116 379,556 +0.07(+1.30%)
Dec 01, 2020 4.957 5.066 4.919 5.050 290,217 +0.08(+1.65%)
Nov 30, 2020 5.034 5.050 4.908 4.968 251,427 -0.04(-0.77%)
Nov 27, 2020 4.908 5.006 4.897 5.006 140,184 +0.09(+1.89%)
Nov 25, 2020 4.908 4.924 4.897 4.913 379,248 +0.00(+0.00%)
Nov 24, 2020 4.897 4.930 4.870 4.913 576,603 +0.04(+0.79%)
Nov 23, 2020 4.842 4.910 4.833 4.875 386,469 +0.03(+0.68%)
Nov 20, 2020 4.864 4.913 4.558 4.842 672,045 +0.01(+0.23%)
Nov 19, 2020 4.722 4.859 4.722 4.831 147,661 +0.13(+2.79%)
Nov 18, 2020 4.716 4.755 4.634 4.700 228,822 +0.09(+1.90%)
Nov 17, 2020 4.634 4.656 4.558 4.612 196,869 -0.01(-0.24%)
Nov 16, 2020 4.569 4.722 4.569 4.623 219,781 +0.09(+2.05%)
Nov 13, 2020 4.662 4.754 4.497 4.530 383,269 -0.13(-2.82%)
Nov 12, 2020 4.738 4.897 4.640 4.662 191,281 -0.10(-2.18%)
Nov 11, 2020 4.766 4.815 4.738 4.766 185,058 +0.03(+0.58%)
Nov 10, 2020 4.727 4.766 4.536 4.738 299,033 -0.01(-0.23%)
Nov 09, 2020 4.847 4.955 4.717 4.749 476,077 +0.07(+1.39%)
Nov 06, 2020 4.673 4.706 4.635 4.684 194,230 +0.02(+0.35%)
Nov 05, 2020 4.608 4.717 4.570 4.668 475,828 +0.15(+3.36%)
Nov 04, 2020 4.538 4.661 4.418 4.516 119,958 -0.02(-0.36%)
Nov 03, 2020 4.608 4.717 4.516 4.532 318,488 -0.01(-0.12%)
Nov 02, 2020 4.391 4.576 4.391 4.538 254,451 +0.20(+4.62%)
Oct 30, 2020 4.240 4.340 4.231 4.337 154,757 +0.11(+2.70%)
Oct 29, 2020 4.120 4.240 4.082 4.223 115,149 +0.17(+4.14%)
Oct 28, 2020 4.321 4.332 4.034 4.055 554,806 -0.30(-6.97%)
Oct 27, 2020 4.402 4.446 4.337 4.359 93,909 -0.04(-0.99%)
Oct 26, 2020 4.527 4.565 4.402 4.402 107,422 -0.15(-3.33%)
Oct 23, 2020 4.478 4.586 4.478 4.554 76,548 +0.08(+1.69%)
Oct 22, 2020 4.456 4.527 4.449 4.478 71,042 -0.01(-0.24%)
Oct 21, 2020 4.370 4.565 4.370 4.489 200,679 +0.09(+1.97%)
Oct 20, 2020 4.570 4.608 4.321 4.402 513,811 -0.22(-4.69%)
Oct 19, 2020 4.679 4.695 4.619 4.619 127,402 -0.08(-1.62%)
Oct 16, 2020 4.749 4.771 4.690 4.695 137,418 -0.09(-1.81%)
Oct 15, 2020 4.662 4.787 4.662 4.782 186,640 +0.09(+1.97%)
Oct 14, 2020 4.906 4.961 4.624 4.689 305,484 -0.24(-4.95%)
Oct 13, 2020 4.988 4.999 4.852 4.933 86,811 -0.02(-0.44%)
Oct 12, 2020 5.112 5.129 4.896 4.955 395,040 -0.19(-3.69%)
Oct 09, 2020 4.988 5.169 4.944 5.145 367,986 +0.21(+4.17%)
Oct 08, 2020 4.837 4.944 4.837 4.939 252,052 +0.09(+1.88%)
Oct 07, 2020 4.901 4.901 4.805 4.848 134,909 +0.03(+0.67%)
Oct 06, 2020 4.815 4.885 4.767 4.815 218,524 +0.05(+1.13%)
Oct 05, 2020 4.595 4.805 4.595 4.762 322,277 +0.15(+3.26%)
Oct 02, 2020 4.600 4.645 4.514 4.611 157,605 -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.