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 (%)
Feb 28, 2017 6.084 6.145 5.988 6.033 196,816 -0.03(-0.53%)
Feb 27, 2017 6.046 6.148 6.002 6.065 248,746 +0.09(+1.45%)
Feb 24, 2017 5.751 6.086 5.751 5.979 370,989 +0.25(+4.30%)
Feb 23, 2017 5.729 5.754 5.684 5.732 88,130 +0.01(+0.22%)
Feb 22, 2017 5.729 5.757 5.636 5.719 159,094 -0.01(-0.22%)
Feb 21, 2017 5.710 5.758 5.703 5.732 122,099 +0.03(+0.56%)
Feb 17, 2017 5.700 5.700 5.700 0 +0.00(+0.00%)
Feb 16, 2017 5.678 5.719 5.661 5.700 84,908 +0.03(+0.51%)
Feb 15, 2017 5.681 5.713 5.671 5.671 86,114 -0.00(-0.06%)
Feb 14, 2017 5.665 5.681 5.642 5.674 89,308 +0.04(+0.74%)
Feb 13, 2017 5.642 5.701 5.633 5.633 91,032 +0.01(+0.11%)
Feb 10, 2017 5.697 5.738 5.594 5.626 143,896 -0.05(-0.90%)
Feb 09, 2017 5.726 5.726 5.649 5.678 93,801 -0.02(-0.28%)
Feb 08, 2017 5.690 5.761 5.652 5.694 166,749 -0.02(-0.34%)
Feb 07, 2017 5.601 5.719 5.572 5.713 245,459 +0.12(+2.18%)
Feb 06, 2017 5.594 5.626 5.578 5.591 108,330 +0.00(+0.06%)
Feb 03, 2017 5.598 5.601 5.585 5.588 155,832 -0.00(-0.06%)
Feb 02, 2017 5.598 5.601 5.573 5.591 80,543 +0.01(+0.23%)
Feb 01, 2017 5.543 5.588 5.512 5.578 153,782 +0.02(+0.35%)
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%)
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.