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 )

10.11 +0.05 (+0.50%)
Official Closing Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 29, 2020 3.690 3.778 3.594 3.778 308,329 +0.10(+2.81%)
May 28, 2020 3.870 3.994 3.607 3.675 826,021 -0.10(-2.60%)
May 27, 2020 3.633 3.792 3.376 3.772 764,659 +0.24(+6.71%)
May 26, 2020 3.422 3.591 3.376 3.535 612,540 +0.21(+6.36%)
May 22, 2020 3.169 3.324 3.102 3.324 454,830 +0.18(+5.74%)
May 21, 2020 3.030 3.242 2.989 3.144 1,173,638 +0.26(+8.93%)
May 20, 2020 2.901 2.984 2.747 2.886 761,497 +0.03(+0.90%)
May 19, 2020 2.979 3.082 2.834 2.860 643,800 -0.12(-3.98%)
May 18, 2020 2.912 3.123 2.912 2.979 1,049,743 +0.24(+8.85%)
May 15, 2020 2.814 2.927 2.706 2.737 307,941 -0.08(-2.92%)
May 14, 2020 2.819 2.922 2.762 2.819 587,794 -0.08(-2.84%)
May 13, 2020 3.128 3.158 2.850 2.901 521,317 -0.22(-7.10%)
May 12, 2020 3.190 3.190 3.123 3.123 311,587 -0.07(-2.10%)
May 11, 2020 3.175 3.247 3.169 3.190 246,229 -0.02(-0.48%)
May 08, 2020 3.139 3.236 3.129 3.206 301,682 +0.10(+3.11%)
May 07, 2020 3.104 3.190 3.058 3.109 298,704 +0.06(+2.00%)
May 06, 2020 3.104 3.134 3.048 3.048 345,014 -0.03(-0.83%)
May 05, 2020 3.104 3.221 3.058 3.073 518,968 -0.02(-0.66%)
May 04, 2020 3.185 3.185 3.053 3.094 685,237 -0.10(-3.18%)
May 01, 2020 3.211 3.282 3.144 3.195 249,993 -0.06(-1.87%)
Apr 30, 2020 3.206 3.287 3.192 3.256 248,824 -0.03(-0.78%)
Apr 29, 2020 3.226 3.307 3.226 3.282 614,418 +0.11(+3.53%)
Apr 28, 2020 3.323 3.358 3.129 3.170 523,457 -0.12(-3.56%)
Apr 27, 2020 3.216 3.333 3.134 3.287 453,683 +0.16(+5.04%)
Apr 24, 2020 3.155 3.165 3.090 3.129 516,299 +0.00(+0.00%)
Apr 23, 2020 3.169 3.205 3.089 3.129 672,010 +0.08(+2.64%)
Apr 22, 2020 3.164 3.207 3.019 3.049 596,791 -0.07(-2.25%)
Apr 21, 2020 3.014 3.139 2.918 3.119 756,250 +0.05(+1.64%)
Apr 20, 2020 2.953 3.084 2.803 3.069 1,088,746 +0.01(+0.16%)
Apr 17, 2020 3.330 3.330 3.039 3.064 1,137,215 +0.00(+0.00%)
Apr 16, 2020 2.818 3.290 2.778 3.064 1,228,101 +0.10(+3.39%)
Apr 15, 2020 3.014 3.144 2.917 2.963 1,314,589 -0.33(-9.94%)
Apr 14, 2020 3.717 3.870 3.174 3.290 1,222,672 -0.39(-10.51%)
Apr 13, 2020 4.043 4.104 3.599 3.677 1,154,319 -0.30(-7.58%)
Apr 09, 2020 3.516 4.119 3.516 3.978 1,887,196 +0.66(+19.82%)
Apr 08, 2020 2.853 3.441 2.763 3.320 1,594,375 +0.59(+21.73%)
Apr 07, 2020 2.692 2.883 2.662 2.727 1,045,147 +0.15(+5.64%)
Apr 06, 2020 2.652 2.732 2.552 2.582 1,053,284 +0.05(+1.78%)
Apr 03, 2020 2.682 2.682 2.511 2.537 985,109 -0.20(-7.17%)
Apr 02, 2020 2.923 3.184 2.597 2.732 2,096,397 -0.32(-10.53%)
Apr 01, 2020 3.094 3.400 2.667 3.054 1,196,517 -0.38(-11.11%)
Mar 31, 2020 3.104 3.884 3.059 3.436 848,477 +0.17(+5.23%)
Mar 30, 2020 3.993 4.143 3.074 3.265 926,179 -0.74(-18.55%)
Mar 27, 2020 4.089 4.114 3.689 4.008 758,541 -0.01(-0.13%)
Mar 26, 2020 3.963 4.521 3.953 4.013 1,563,173 +0.26(+6.82%)
Mar 25, 2020 3.069 4.611 3.009 3.757 1,923,981 +0.86(+29.64%)
Mar 24, 2020 2.823 3.139 2.647 2.898 1,050,672 +0.33(+12.92%)
Mar 23, 2020 3.265 3.266 2.486 2.567 1,579,256 -0.57(-18.24%)
Mar 20, 2020 3.913 4.310 3.092 3.139 1,113,324 -0.31(-8.89%)
Mar 19, 2020 2.682 3.600 2.501 3.446 855,191 +0.78(+29.43%)
Mar 18, 2020 4.686 4.686 1.899 2.662 3,321,336 -2.41(-47.47%)
Mar 17, 2020 4.651 5.264 4.551 5.068 667,347 +0.54(+11.86%)
Mar 16, 2020 4.551 4.947 4.395 4.531 922,608 -0.69(-13.27%)
Mar 13, 2020 5.184 5.394 4.885 5.224 809,310 +0.31(+6.23%)
Mar 12, 2020 5.093 5.123 4.224 4.917 1,957,751 -0.74(-13.06%)
Mar 11, 2020 6.183 6.243 5.580 5.656 1,295,239 -0.72(-11.34%)
Mar 10, 2020 6.374 6.428 6.186 6.379 878,355 +0.18(+2.87%)
Mar 09, 2020 6.181 6.290 6.013 6.201 1,026,983 -0.44(-6.56%)
Mar 06, 2020 6.690 6.765 6.532 6.636 632,366 -0.16(-2.33%)
Mar 05, 2020 6.957 6.997 6.775 6.794 427,578 -0.27(-3.78%)
Mar 04, 2020 6.972 7.165 6.938 7.061 434,692 +0.17(+2.51%)
Mar 03, 2020 6.789 6.957 6.789 6.888 542,809 +0.10(+1.46%)
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.