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 )

10.20 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Mar 31, 2015 5.249 5.402 5.249 5.367 86,791 +0.04(+0.77%)
Mar 30, 2015 5.254 5.326 5.254 5.326 32,321 +0.09(+1.81%)
Mar 27, 2015 5.367 5.379 5.216 5.231 84,847 -0.18(-3.35%)
Mar 26, 2015 5.456 5.456 5.382 5.413 44,542 +0.04(+0.76%)
Mar 25, 2015 5.316 5.402 5.316 5.372 60,609 +0.06(+1.11%)
Mar 24, 2015 5.287 5.328 5.252 5.313 104,459 -0.00(-0.05%)
Mar 23, 2015 5.369 5.369 5.316 5.316 21,326 -0.03(-0.48%)
Mar 20, 2015 5.271 5.415 5.213 5.341 76,707 +0.10(+2.00%)
Mar 19, 2015 5.258 5.293 5.183 5.236 22,183 +0.00(+0.00%)
Mar 18, 2015 5.290 5.293 5.236 5.236 86,071 -0.03(-0.58%)
Mar 17, 2015 5.303 5.359 5.238 5.267 85,081 +0.03(+0.54%)
Mar 16, 2015 5.308 5.321 5.198 5.239 82,338 -0.04(-0.77%)
Mar 13, 2015 5.270 5.341 5.239 5.280 91,765 +0.02(+0.29%)
Mar 12, 2015 5.270 5.408 5.262 5.264 58,253 -0.04(-0.77%)
Mar 11, 2015 5.284 5.454 5.284 5.305 137,344 +0.03(+0.53%)
Mar 10, 2015 5.252 5.328 5.241 5.277 78,429 +0.04(+0.78%)
Mar 09, 2015 5.282 5.356 5.185 5.236 64,146 -0.11(-2.06%)
Mar 06, 2015 5.364 5.367 5.239 5.346 141,809 +0.01(+0.24%)
Mar 05, 2015 5.367 5.367 5.226 5.333 124,118 -0.02(-0.29%)
Mar 04, 2015 5.264 5.367 5.216 5.349 82,968 +0.12(+2.20%)
Mar 03, 2015 5.377 5.377 5.231 5.234 177,508 -0.14(-2.66%)
Mar 02, 2015 5.402 5.517 5.367 5.377 68,208 +0.01(+0.19%)
Feb 27, 2015 5.431 5.454 5.367 5.367 84,228 -0.06(-1.18%)
Feb 26, 2015 5.379 5.482 5.379 5.431 71,902 -0.01(-0.19%)
Feb 25, 2015 5.546 5.546 5.382 5.441 61,286 +0.01(+0.19%)
Feb 24, 2015 5.385 5.443 5.382 5.431 69,511 +0.00(+0.00%)
Feb 23, 2015 5.377 5.446 5.377 5.431 11,445 +0.00(+0.00%)
Feb 20, 2015 5.367 5.436 5.367 5.431 54,520 +0.00(+0.00%)
Feb 19, 2015 5.418 5.433 5.418 5.431 16,790 -0.01(-0.21%)
Feb 18, 2015 5.395 5.443 5.367 5.442 73,745 +0.02(+0.45%)
Feb 17, 2015 5.395 5.417 5.395 5.417 10,400 +0.02(+0.42%)
Feb 13, 2015 5.487 5.395 5.395 5.395 30,130 -0.02(-0.42%)
Feb 12, 2015 5.397 5.418 5.367 5.418 35,280 -0.01(-0.24%)
Feb 11, 2015 5.353 5.471 5.342 5.431 99,963 +0.06(+1.19%)
Feb 10, 2015 5.354 5.372 5.313 5.367 40,684 -0.01(-0.24%)
Feb 09, 2015 5.392 5.433 5.336 5.379 22,511 +0.02(+0.33%)
Feb 06, 2015 5.377 5.377 5.321 5.362 15,437 +0.06(+1.21%)
Feb 05, 2015 5.308 5.356 5.290 5.298 30,435 -0.06(-1.14%)
Feb 04, 2015 5.356 5.359 5.310 5.359 15,006 -0.04(-0.80%)
Feb 03, 2015 5.436 5.436 5.374 5.402 10,518 +0.03(+0.48%)
Feb 02, 2015 5.341 5.464 5.298 5.377 35,730 +0.04(+0.72%)
Jan 30, 2015 5.290 5.344 5.290 5.339 10,537 +0.01(+0.14%)
Jan 29, 2015 5.324 5.341 5.298 5.331 26,820 +0.00(+0.05%)
Jan 28, 2015 5.316 5.328 5.277 5.328 34,247 +0.05(+0.87%)
Jan 27, 2015 5.325 5.341 5.250 5.282 43,235 +0.01(+0.24%)
Jan 26, 2015 5.321 5.354 5.242 5.270 31,433 -0.03(-0.63%)
Jan 23, 2015 5.257 5.316 5.241 5.303 85,434 +0.05(+0.92%)
Jan 22, 2015 5.259 5.264 5.252 5.254 25,505 +0.01(+0.15%)
Jan 21, 2015 5.264 5.264 5.247 5.247 8,992 +0.00(+0.05%)
Jan 20, 2015 5.272 5.287 5.244 5.244 22,191 -0.06(-1.06%)
Jan 16, 2015 5.264 5.300 5.241 5.300 32,278 +0.05(+0.87%)
Jan 15, 2015 5.285 5.298 5.247 5.254 13,852 +0.01(+0.24%)
Jan 14, 2015 5.239 5.297 5.239 5.242 8,139 -0.01(-0.10%)
Jan 13, 2015 5.316 5.316 5.241 5.247 19,017 -0.05(-1.00%)
Jan 12, 2015 5.249 5.336 5.229 5.300 33,049 +0.06(+1.20%)
Jan 09, 2015 5.193 5.239 5.180 5.238 37,663 -0.00(-0.07%)
Jan 08, 2015 5.239 5.259 5.232 5.241 59,283 +0.01(+0.15%)
Jan 07, 2015 5.226 5.259 5.221 5.234 38,289 +0.03(+0.64%)
Jan 06, 2015 5.226 5.226 5.175 5.201 87,054 -0.02(-0.44%)
Jan 05, 2015 5.259 5.259 5.201 5.223 9,105 +0.03(+0.59%)
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.