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 (%)
Sep 30, 2020 4.466 4.561 4.455 4.555 187,890 +0.11(+2.44%)
Sep 29, 2020 4.397 4.481 4.397 4.447 77,943 +0.01(+0.18%)
Sep 28, 2020 4.318 4.487 4.281 4.439 146,666 +0.17(+4.09%)
Sep 25, 2020 4.238 4.312 4.228 4.265 102,559 +0.04(+0.87%)
Sep 24, 2020 4.254 4.328 4.217 4.228 250,244 -0.12(-2.68%)
Sep 23, 2020 4.386 4.534 4.318 4.344 231,634 -0.04(-0.96%)
Sep 22, 2020 4.434 4.450 4.370 4.386 111,419 -0.04(-0.84%)
Sep 21, 2020 4.349 4.444 4.323 4.423 164,934 -0.02(-0.48%)
Sep 18, 2020 4.450 4.487 4.439 4.444 231,800 -0.02(-0.36%)
Sep 17, 2020 4.524 4.534 4.444 4.460 116,422 -0.08(-1.86%)
Sep 16, 2020 4.534 4.592 4.524 4.545 162,394 +0.01(+0.23%)
Sep 15, 2020 4.386 4.545 4.386 4.534 209,718 +0.13(+3.00%)
Sep 14, 2020 4.376 4.466 4.365 4.402 209,006 -0.03(-0.60%)
Sep 11, 2020 4.386 4.429 4.323 4.429 219,879 +0.01(+0.12%)
Sep 10, 2020 4.333 4.444 4.302 4.423 254,579 +0.05(+1.21%)
Sep 09, 2020 4.339 4.423 4.287 4.370 406,451 +0.07(+1.58%)
Sep 08, 2020 4.166 4.339 4.109 4.302 582,678 +0.06(+1.48%)
Sep 04, 2020 4.302 4.329 4.135 4.240 313,139 -0.08(-1.94%)
Sep 03, 2020 4.266 4.323 4.140 4.323 383,192 +0.03(+0.61%)
Sep 02, 2020 4.213 4.297 4.168 4.297 280,750 +0.04(+0.98%)
Sep 01, 2020 4.145 4.287 4.140 4.255 288,898 +0.05(+1.12%)
Aug 31, 2020 4.056 4.208 4.009 4.208 623,224 +0.13(+3.21%)
Aug 28, 2020 3.983 4.114 3.967 4.077 201,945 +0.19(+4.85%)
Aug 27, 2020 4.093 4.135 3.727 3.889 410,774 -0.20(-4.99%)
Aug 26, 2020 4.077 4.182 4.062 4.093 146,189 +0.01(+0.13%)
Aug 25, 2020 4.067 4.119 4.030 4.088 191,021 +0.04(+1.03%)
Aug 24, 2020 4.130 4.240 4.028 4.046 592,908 -0.10(-2.52%)
Aug 21, 2020 4.124 4.177 4.067 4.151 232,323 +0.01(+0.25%)
Aug 20, 2020 4.104 4.161 4.072 4.140 212,430 -0.02(-0.38%)
Aug 19, 2020 4.114 4.161 4.046 4.156 196,297 +0.05(+1.15%)
Aug 18, 2020 4.172 4.182 4.041 4.109 289,382 +0.02(+0.38%)
Aug 17, 2020 4.088 4.182 4.056 4.093 342,103 -0.02(-0.38%)
Aug 14, 2020 4.166 4.179 4.088 4.109 200,799 -0.05(-1.26%)
Aug 13, 2020 4.213 4.213 4.104 4.161 187,301 -0.03(-0.75%)
Aug 12, 2020 4.135 4.271 4.104 4.192 465,097 +0.12(+2.96%)
Aug 11, 2020 4.151 4.151 4.067 4.072 218,561 -0.04(-1.02%)
Aug 10, 2020 4.031 4.197 4.031 4.114 449,303 +0.05(+1.28%)
Aug 07, 2020 4.062 4.073 4.036 4.062 124,870 +0.00(+0.00%)
Aug 06, 2020 4.052 4.067 4.052 4.062 105,312 +0.02(+0.38%)
Aug 05, 2020 4.052 4.073 4.021 4.047 290,104 +0.01(+0.13%)
Aug 04, 2020 3.938 4.073 3.938 4.041 312,297 +0.05(+1.30%)
Aug 03, 2020 4.057 4.067 3.902 3.990 484,819 -0.02(-0.52%)
Jul 31, 2020 3.876 4.067 3.786 4.010 824,688 +0.18(+4.59%)
Jul 30, 2020 3.824 3.860 3.782 3.834 140,098 -0.03(-0.80%)
Jul 29, 2020 3.860 3.896 3.843 3.865 256,639 +0.01(+0.13%)
Jul 28, 2020 3.834 3.860 3.798 3.860 135,976 +0.06(+1.64%)
Jul 27, 2020 3.782 3.834 3.736 3.798 239,981 -0.02(-0.41%)
Jul 24, 2020 3.819 3.834 3.736 3.813 339,679 -0.01(-0.27%)
Jul 23, 2020 3.782 3.834 3.736 3.824 166,198 +0.03(+0.82%)
Jul 22, 2020 3.813 3.824 3.689 3.793 229,704 -0.01(-0.27%)
Jul 21, 2020 3.679 3.850 3.679 3.803 295,643 +0.11(+3.09%)
Jul 20, 2020 3.663 3.720 3.610 3.689 258,050 -0.06(-1.52%)
Jul 17, 2020 3.741 3.777 3.715 3.746 249,934 -0.02(-0.55%)
Jul 16, 2020 3.741 3.803 3.720 3.767 137,720 -0.04(-0.95%)
Jul 15, 2020 3.777 3.808 3.734 3.803 215,600 +0.06(+1.52%)
Jul 14, 2020 3.653 3.782 3.606 3.746 495,085 +0.15(+4.18%)
Jul 13, 2020 3.653 3.679 3.554 3.596 303,307 -0.08(-2.12%)
Jul 10, 2020 3.627 3.699 3.583 3.674 292,201 +0.03(+0.71%)
Jul 09, 2020 3.668 3.755 3.622 3.648 309,234 -0.01(-0.28%)
Jul 08, 2020 3.658 3.694 3.509 3.658 300,222 +0.06(+1.56%)
Jul 07, 2020 3.827 3.827 3.561 3.602 509,491 -0.25(-6.39%)
Jul 06, 2020 3.740 3.853 3.668 3.847 552,416 +0.22(+5.92%)
Jul 02, 2020 3.725 3.740 3.614 3.632 352,128 -0.06(-1.53%)
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.