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 )

10.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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, 2016 5.178 5.239 5.178 5.227 68,860 +0.10(+1.90%)
Sep 29, 2016 5.118 5.273 5.118 5.130 148,058 -0.02(-0.47%)
Sep 28, 2016 5.087 5.178 5.065 5.154 119,881 +0.07(+1.32%)
Sep 27, 2016 5.169 5.190 5.058 5.087 157,196 -0.09(-1.70%)
Sep 26, 2016 5.187 5.205 5.164 5.175 176,492 -0.01(-0.28%)
Sep 23, 2016 5.146 5.190 5.146 5.190 47,426 -0.00(-0.06%)
Sep 22, 2016 5.161 5.196 5.114 5.193 111,364 +0.02(+0.46%)
Sep 21, 2016 5.155 5.175 5.102 5.169 124,341 -0.04(-0.73%)
Sep 20, 2016 5.178 5.254 5.178 5.208 67,270 +0.04(+0.85%)
Sep 19, 2016 5.205 5.275 5.116 5.164 59,115 -0.06(-1.18%)
Sep 16, 2016 4.999 5.240 4.999 5.225 59,472 +0.18(+3.62%)
Sep 15, 2016 5.002 5.072 4.996 5.043 47,994 +0.05(+1.06%)
Sep 14, 2016 5.066 5.066 4.980 4.990 23,213 -0.01(-0.24%)
Sep 13, 2016 5.058 5.166 4.999 5.002 94,500 -0.07(-1.33%)
Sep 12, 2016 5.008 5.108 4.867 5.069 272,454 +0.03(+0.58%)
Sep 09, 2016 5.143 5.278 4.967 5.040 186,089 -0.14(-2.61%)
Sep 08, 2016 5.240 5.290 5.122 5.175 121,199 -0.06(-1.12%)
Sep 07, 2016 5.293 5.293 5.234 5.234 25,475 -0.02(-0.34%)
Sep 06, 2016 5.290 5.293 5.205 5.252 188,143 -0.04(-0.67%)
Sep 02, 2016 5.205 5.287 5.287 5.287 69,715 +0.08(+1.58%)
Sep 01, 2016 5.205 5.216 5.181 5.205 48,453 +0.00(+0.00%)
Aug 31, 2016 5.234 5.249 5.184 5.205 112,411 +0.00(+0.00%)
Aug 30, 2016 5.202 5.234 5.149 5.205 60,846 +0.03(+0.63%)
Aug 29, 2016 5.137 5.205 5.126 5.172 118,910 +0.06(+1.15%)
Aug 26, 2016 5.196 5.205 5.114 5.114 158,481 -0.08(-1.58%)
Aug 25, 2016 5.237 5.278 5.167 5.196 145,236 -0.02(-0.39%)
Aug 24, 2016 5.249 5.322 5.152 5.216 265,286 +0.06(+1.20%)
Aug 23, 2016 5.186 5.190 5.119 5.155 114,989 -0.02(-0.40%)
Aug 22, 2016 5.193 5.240 5.140 5.175 149,639 -0.05(-1.01%)
Aug 19, 2016 5.193 5.249 5.146 5.228 96,737 +0.04(+0.68%)
Aug 18, 2016 5.061 5.259 5.025 5.193 178,410 +0.17(+3.40%)
Aug 17, 2016 5.034 5.069 5.011 5.022 53,898 -0.03(-0.58%)
Aug 16, 2016 5.004 5.102 4.999 5.052 181,953 +0.06(+1.12%)
Aug 15, 2016 5.005 5.049 4.969 4.996 261,773 -0.01(-0.23%)
Aug 12, 2016 5.028 5.028 4.953 5.008 228,506 +0.03(+0.53%)
Aug 11, 2016 4.969 4.981 4.946 4.981 58,458 +0.03(+0.53%)
Aug 10, 2016 4.984 4.984 4.943 4.955 30,616 -0.01(-0.24%)
Aug 09, 2016 4.990 5.002 4.929 4.967 32,069 -0.03(-0.53%)
Aug 08, 2016 5.005 5.017 4.925 4.993 92,633 +0.00(+0.00%)
Aug 05, 2016 4.940 5.025 4.922 4.993 71,276 +0.07(+1.49%)
Aug 04, 2016 4.920 4.964 4.890 4.920 66,161 +0.02(+0.48%)
Aug 03, 2016 5.014 5.014 4.881 4.896 122,308 -0.06(-1.30%)
Aug 02, 2016 4.999 4.999 4.955 4.961 106,402 -0.04(-0.71%)
Aug 01, 2016 4.964 5.011 4.961 4.996 49,392 +0.01(+0.11%)
Jul 29, 2016 4.987 4.999 4.955 4.990 59,094 +0.03(+0.60%)
Jul 28, 2016 4.967 4.997 4.955 4.961 46,709 -0.05(-1.00%)
Jul 27, 2016 4.987 5.014 4.984 5.011 77,826 +0.05(+0.95%)
Jul 26, 2016 5.005 5.050 4.964 4.964 66,879 -0.01(-0.18%)
Jul 25, 2016 4.955 4.984 4.914 4.972 60,550 -0.01(-0.24%)
Jul 22, 2016 4.964 4.998 4.942 4.984 18,833 -0.01(-0.29%)
Jul 21, 2016 4.955 4.999 4.875 4.999 42,444 +0.06(+1.31%)
Jul 20, 2016 4.969 5.005 4.861 4.934 147,147 -0.00(-0.06%)
Jul 19, 2016 4.967 4.981 4.922 4.937 21,258 -0.01(-0.12%)
Jul 18, 2016 4.984 4.996 4.914 4.943 48,362 -0.02(-0.47%)
Jul 15, 2016 4.925 5.078 4.905 4.967 81,832 +0.08(+1.56%)
Jul 14, 2016 4.905 4.928 4.868 4.890 37,197 -0.01(-0.12%)
Jul 13, 2016 4.852 4.902 4.843 4.896 69,824 +0.04(+0.85%)
Jul 12, 2016 4.902 4.937 4.852 4.855 87,450 -0.04(-0.72%)
Jul 11, 2016 4.834 4.955 4.815 4.890 141,498 +0.06(+1.28%)
Jul 08, 2016 4.778 4.840 4.763 4.828 129,068 +0.11(+2.37%)
Jul 07, 2016 4.755 4.775 4.711 4.717 47,202 -0.04(-0.80%)
Jul 06, 2016 4.729 4.755 4.684 4.755 80,631 +0.02(+0.43%)
Jul 05, 2016 4.725 4.787 4.705 4.734 62,835 -0.02(-0.49%)
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.