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 -0.06 (-0.62%)
Streaming Delayed Price Updated: 1:00 PM EDT, May 10, 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 (%)
Jun 30, 2016 4.784 4.797 4.693 4.734 155,638 -0.04(-0.86%)
Jun 29, 2016 4.690 4.778 4.664 4.775 135,795 +0.09(+1.82%)
Jun 28, 2016 4.781 4.790 4.622 4.690 213,560 +0.07(+1.46%)
Jun 27, 2016 4.662 4.690 4.597 4.622 224,776 +0.03(+0.62%)
Jun 24, 2016 4.552 4.706 4.546 4.594 102,919 -0.02(-0.49%)
Jun 23, 2016 4.668 4.668 4.603 4.617 114,425 +0.00(+0.06%)
Jun 22, 2016 4.679 4.682 4.614 4.614 119,579 -0.02(-0.49%)
Jun 21, 2016 4.707 4.713 4.630 4.637 49,339 -0.01(-0.24%)
Jun 20, 2016 4.790 4.802 4.648 4.648 152,827 -0.05(-1.03%)
Jun 17, 2016 4.753 4.758 4.676 4.696 154,444 +0.00(+0.00%)
Jun 16, 2016 4.679 4.733 4.679 4.696 39,104 +0.01(+0.30%)
Jun 15, 2016 4.682 4.754 4.642 4.682 51,440 +0.01(+0.18%)
Jun 14, 2016 4.781 4.811 4.673 4.673 82,060 -0.10(-2.14%)
Jun 13, 2016 4.761 4.810 4.761 4.775 71,694 +0.04(+0.78%)
Jun 10, 2016 4.744 4.784 4.739 4.739 28,932 -0.07(-1.53%)
Jun 09, 2016 4.841 4.841 4.747 4.812 119,184 -0.01(-0.29%)
Jun 08, 2016 4.795 4.883 4.749 4.826 110,880 +0.06(+1.31%)
Jun 07, 2016 4.724 4.770 4.668 4.764 150,662 +0.07(+1.39%)
Jun 06, 2016 4.673 4.706 4.641 4.699 172,739 +0.03(+0.59%)
Jun 03, 2016 4.620 4.710 4.620 4.671 71,829 +0.03(+0.72%)
Jun 02, 2016 4.577 4.645 4.577 4.638 84,846 +0.02(+0.40%)
Jun 01, 2016 4.628 4.724 4.566 4.620 305,025 -0.08(-1.69%)
May 31, 2016 4.620 4.702 4.620 4.699 220,158 +0.05(+1.04%)
May 27, 2016 4.614 4.651 4.651 4.651 169,466 +0.05(+1.05%)
May 26, 2016 4.600 4.614 4.580 4.603 125,910 +0.03(+0.56%)
May 25, 2016 4.597 4.639 4.566 4.577 243,834 -0.01(-0.25%)
May 24, 2016 4.580 4.614 4.560 4.589 91,985 +0.02(+0.43%)
May 23, 2016 4.580 4.609 4.566 4.569 157,063 -0.01(-0.25%)
May 20, 2016 4.645 4.645 4.564 4.580 137,578 -0.00(-0.06%)
May 19, 2016 4.589 4.600 4.560 4.583 189,378 +0.01(+0.31%)
May 18, 2016 4.617 4.617 4.560 4.569 188,566 -0.03(-0.62%)
May 17, 2016 4.591 4.628 4.574 4.597 135,838 -0.01(-0.31%)
May 16, 2016 4.563 4.617 4.540 4.611 393,113 +0.08(+1.75%)
May 13, 2016 4.673 4.773 4.515 4.532 5,358,712 -0.77(-14.58%)
May 12, 2016 5.404 5.404 5.302 5.305 54,133 -0.09(-1.68%)
May 11, 2016 5.413 5.424 5.370 5.396 31,298 +0.08(+1.55%)
May 10, 2016 5.223 5.416 5.212 5.314 49,127 +0.09(+1.74%)
May 09, 2016 5.268 5.268 5.163 5.223 13,924 -0.03(-0.49%)
May 06, 2016 5.175 5.254 5.175 5.248 9,197 +0.08(+1.59%)
May 05, 2016 5.203 5.362 5.166 5.166 9,867 -0.02(-0.33%)
May 04, 2016 5.161 5.206 5.127 5.183 58,017 +0.01(+0.11%)
May 03, 2016 5.206 5.206 5.127 5.178 5,546 -0.06(-1.19%)
May 02, 2016 5.192 5.347 5.127 5.240 47,630 +0.09(+1.70%)
Apr 29, 2016 5.220 5.288 5.132 5.152 39,139 -0.14(-2.62%)
Apr 28, 2016 5.206 5.311 5.169 5.291 41,565 +0.10(+1.91%)
Apr 27, 2016 5.189 5.209 5.183 5.192 13,500 -0.02(-0.38%)
Apr 26, 2016 5.209 5.212 5.175 5.212 14,334 +0.04(+0.77%)
Apr 25, 2016 5.177 5.192 5.169 5.172 33,017 -0.00(-0.04%)
Apr 22, 2016 5.211 5.211 5.174 5.174 5,288 -0.02(-0.45%)
Apr 21, 2016 5.200 5.200 5.169 5.197 6,849 +0.00(+0.00%)
Apr 20, 2016 5.212 5.212 5.155 5.197 37,678 -0.01(-0.16%)
Apr 19, 2016 5.175 5.206 5.174 5.206 4,649 +0.03(+0.60%)
Apr 18, 2016 5.130 5.212 5.130 5.175 62,628 +0.05(+0.88%)
Apr 15, 2016 5.096 5.135 5.096 5.130 30,853 +0.03(+0.61%)
Apr 14, 2016 5.069 5.098 5.067 5.098 32,788 +0.05(+0.90%)
Apr 13, 2016 5.070 5.070 5.005 5.053 27,863 +0.00(+0.00%)
Apr 12, 2016 5.067 5.070 4.928 5.053 43,913 +0.10(+2.00%)
Apr 11, 2016 4.753 4.964 4.722 4.954 79,275 +0.25(+5.36%)
Apr 08, 2016 4.716 4.764 4.674 4.702 29,021 +0.04(+0.82%)
Apr 07, 2016 4.668 4.721 4.662 4.664 8,543 -0.06(-1.23%)
Apr 06, 2016 4.693 4.722 4.679 4.722 8,794 +0.00(+0.00%)
Apr 05, 2016 4.690 4.722 4.656 4.722 16,226 +0.01(+0.18%)
Apr 04, 2016 4.648 4.724 4.642 4.713 36,993 +0.06(+1.30%)
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.