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 )

10.25 +0.14 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Sep 30, 2015 5.173 5.178 5.087 5.098 13,146 -0.02(-0.31%)
Sep 29, 2015 5.141 5.141 5.107 5.114 10,196 -0.03(-0.52%)
Sep 28, 2015 5.127 5.189 5.127 5.141 48,052 +0.04(+0.79%)
Sep 25, 2015 5.057 5.134 5.049 5.101 51,569 +0.09(+1.81%)
Sep 24, 2015 5.108 5.154 4.989 5.010 60,988 -0.10(-2.03%)
Sep 23, 2015 5.223 5.230 5.103 5.114 29,983 -0.09(-1.75%)
Sep 22, 2015 5.191 5.220 5.191 5.204 14,658 +0.01(+0.25%)
Sep 21, 2015 5.246 5.293 5.191 5.191 16,970 +0.00(+0.00%)
Sep 18, 2015 5.243 5.251 5.191 5.191 16,573 -0.00(-0.05%)
Sep 17, 2015 5.193 5.256 5.193 5.194 8,860 +0.00(+0.05%)
Sep 16, 2015 5.282 5.282 5.151 5.191 14,034 -0.04(-0.84%)
Sep 15, 2015 5.191 5.236 5.191 5.236 14,442 +0.07(+1.36%)
Sep 14, 2015 5.171 5.204 5.140 5.166 35,280 +0.02(+0.40%)
Sep 11, 2015 5.223 5.223 5.121 5.145 24,174 -0.06(-1.15%)
Sep 10, 2015 5.225 5.243 5.189 5.204 30,315 -0.06(-1.09%)
Sep 09, 2015 5.329 5.329 5.194 5.262 44,981 -0.07(-1.27%)
Sep 08, 2015 5.173 5.329 5.088 5.329 68,019 +0.08(+1.58%)
Sep 04, 2015 5.238 5.246 5.246 5.246 135,221 -0.05(-1.03%)
Sep 03, 2015 5.308 5.326 5.259 5.301 28,831 -0.03(-0.63%)
Sep 02, 2015 5.326 5.334 5.269 5.334 24,763 +0.05(+0.88%)
Sep 01, 2015 5.228 5.342 5.228 5.288 64,779 +0.01(+0.25%)
Aug 31, 2015 5.293 5.378 5.236 5.275 69,953 -0.01(-0.17%)
Aug 28, 2015 5.288 5.293 5.223 5.284 58,137 +0.03(+0.62%)
Aug 27, 2015 5.321 5.389 5.228 5.251 46,637 -0.01(-0.15%)
Aug 26, 2015 5.075 5.262 5.075 5.259 130,178 +0.15(+2.89%)
Aug 25, 2015 5.075 5.311 5.075 5.111 198,166 -0.05(-1.06%)
Aug 24, 2015 5.243 5.282 5.163 5.166 59,678 -0.09(-1.78%)
Aug 21, 2015 5.223 5.259 5.168 5.259 84,538 +0.03(+0.65%)
Aug 20, 2015 5.295 5.295 5.220 5.225 63,010 -0.05(-0.89%)
Aug 19, 2015 5.277 5.313 5.269 5.272 89,119 -0.01(-0.15%)
Aug 18, 2015 5.282 5.334 5.280 5.280 24,956 -0.01(-0.25%)
Aug 17, 2015 5.301 5.323 5.272 5.293 38,755 -0.01(-0.15%)
Aug 14, 2015 5.293 5.319 5.288 5.301 6,872 -0.02(-0.39%)
Aug 13, 2015 5.270 5.329 5.238 5.321 219,336 +0.03(+0.61%)
Aug 12, 2015 5.272 5.289 5.272 5.289 9,681 +0.01(+0.12%)
Aug 11, 2015 5.262 5.295 5.259 5.282 97,971 +0.01(+0.27%)
Aug 10, 2015 5.259 5.295 5.254 5.268 91,969 +0.04(+0.72%)
Aug 07, 2015 5.264 5.306 5.223 5.230 152,561 -0.03(-0.59%)
Aug 06, 2015 5.223 5.269 5.223 5.262 16,157 +0.03(+0.63%)
Aug 05, 2015 5.282 5.282 5.229 5.229 13,907 -0.06(-1.16%)
Aug 04, 2015 5.295 5.295 5.256 5.290 22,282 -0.00(-0.06%)
Aug 03, 2015 5.291 5.303 5.275 5.293 79,098 +0.02(+0.36%)
Jul 31, 2015 5.301 5.301 5.256 5.275 53,872 +0.00(+0.05%)
Jul 30, 2015 5.272 5.308 5.272 5.272 10,559 -0.02(-0.44%)
Jul 29, 2015 5.298 5.298 5.282 5.295 15,764 +0.03(+0.64%)
Jul 28, 2015 5.313 5.313 5.259 5.262 30,869 -0.03(-0.54%)
Jul 27, 2015 5.267 5.290 5.267 5.290 2,411 +0.03(+0.54%)
Jul 24, 2015 5.269 5.334 5.256 5.262 272,785 +0.00(+0.05%)
Jul 23, 2015 5.230 5.295 5.228 5.259 48,306 -0.01(-0.20%)
Jul 22, 2015 5.267 5.269 5.251 5.269 26,751 -0.02(-0.34%)
Jul 21, 2015 5.269 5.288 5.223 5.288 79,379 +0.04(+0.69%)
Jul 20, 2015 5.269 5.298 5.223 5.251 45,597 -0.01(-0.10%)
Jul 16, 2015 5.210 5.256 5.256 5.256 17,721 +0.03(+0.60%)
Jul 15, 2015 5.220 5.237 5.204 5.225 36,082 +0.02(+0.40%)
Jul 14, 2015 5.245 5.245 5.199 5.204 52,840 -0.03(-0.55%)
Jul 13, 2015 5.217 5.233 5.217 5.233 9,916 +0.01(+0.25%)
Jul 10, 2015 5.207 5.233 5.207 5.220 9,530 +0.02(+0.40%)
Jul 09, 2015 5.194 5.220 5.194 5.199 13,337 -0.01(-0.20%)
Jul 08, 2015 5.199 5.210 5.197 5.210 3,471 -0.03(-0.59%)
Jul 07, 2015 5.197 5.241 5.194 5.241 34,163 +0.05(+0.90%)
Jul 06, 2015 5.220 5.306 5.191 5.194 443,691 -0.06(-1.23%)
Jul 02, 2015 5.290 5.259 5.259 5.259 22,344 -0.01(-0.10%)
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.