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 +0.16 (+1.57%)
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 (%)
Feb 29, 2016 3.995 4.181 3.995 4.123 91,573 +0.12(+3.00%)
Feb 26, 2016 3.918 4.052 3.918 4.003 49,351 +0.03(+0.69%)
Feb 25, 2016 3.896 4.088 3.896 3.976 58,218 +0.07(+1.89%)
Feb 24, 2016 3.853 3.937 3.850 3.902 23,008 -0.02(-0.42%)
Feb 23, 2016 3.932 3.932 3.894 3.918 44,220 +0.02(+0.56%)
Feb 22, 2016 3.880 3.968 3.880 3.896 49,223 +0.02(+0.56%)
Feb 19, 2016 3.824 3.875 3.814 3.875 23,473 +0.03(+0.78%)
Feb 18, 2016 4.008 4.008 3.845 3.845 40,348 -0.14(-3.43%)
Feb 17, 2016 3.722 4.071 3.714 3.981 114,878 +0.29(+7.77%)
Feb 16, 2016 3.754 3.754 3.634 3.694 78,793 -0.02(-0.66%)
Feb 12, 2016 3.767 3.719 3.719 3.719 15,736 -0.01(-0.29%)
Feb 11, 2016 3.750 3.761 3.713 3.730 28,586 -0.06(-1.52%)
Feb 10, 2016 3.804 3.817 3.774 3.787 34,642 +0.02(+0.43%)
Feb 09, 2016 3.820 3.820 3.719 3.771 72,583 -0.12(-3.02%)
Feb 08, 2016 4.036 4.036 3.861 3.888 111,222 -0.20(-4.82%)
Feb 05, 2016 4.238 4.238 4.077 4.085 47,649 -0.13(-3.11%)
Feb 04, 2016 4.325 4.325 4.175 4.216 147,903 -0.09(-2.03%)
Feb 03, 2016 4.342 4.342 4.298 4.304 7,700 -0.05(-1.19%)
Feb 02, 2016 4.358 4.399 4.338 4.356 20,285 -0.04(-0.99%)
Feb 01, 2016 4.419 4.427 4.362 4.399 35,572 -0.01(-0.19%)
Jan 29, 2016 4.500 4.500 4.370 4.407 19,930 -0.07(-1.47%)
Jan 28, 2016 4.489 4.501 4.353 4.473 9,442 +0.02(+0.55%)
Jan 27, 2016 4.489 4.514 4.328 4.448 69,538 +0.01(+0.31%)
Jan 26, 2016 4.438 4.528 4.435 4.435 13,650 +0.02(+0.56%)
Jan 25, 2016 4.380 4.421 4.304 4.410 205,570 -0.04(-0.80%)
Jan 22, 2016 4.528 4.563 4.399 4.446 114,520 -0.01(-0.31%)
Jan 21, 2016 4.287 4.500 4.287 4.459 55,810 +0.16(+3.82%)
Jan 20, 2016 4.268 4.317 4.140 4.295 144,068 -0.07(-1.57%)
Jan 19, 2016 4.533 4.533 4.279 4.364 133,320 -0.13(-2.98%)
Jan 15, 2016 4.495 4.498 4.498 4.498 39,159 -0.02(-0.36%)
Jan 14, 2016 4.558 4.591 4.481 4.514 91,859 -0.05(-1.08%)
Jan 13, 2016 4.637 4.637 4.528 4.563 40,838 -0.07(-1.59%)
Jan 12, 2016 4.574 4.686 4.574 4.637 42,573 +0.05(+1.01%)
Jan 11, 2016 4.566 4.705 4.536 4.591 136,430 +0.02(+0.48%)
Jan 08, 2016 4.580 4.580 4.525 4.569 32,227 -0.00(-0.06%)
Jan 07, 2016 4.577 4.626 4.571 4.571 41,219 -0.04(-0.95%)
Jan 06, 2016 4.506 4.640 4.506 4.615 19,707 +0.06(+1.26%)
Jan 05, 2016 4.509 4.610 4.509 4.558 44,802 +0.03(+0.72%)
Jan 04, 2016 4.506 4.588 4.457 4.525 79,668 +0.04(+0.79%)
Dec 31, 2015 4.492 4.489 4.489 4.489 35,499 -0.02(-0.54%)
Dec 30, 2015 4.683 4.683 4.495 4.514 61,988 -0.17(-3.56%)
Dec 29, 2015 4.697 4.697 4.621 4.681 32,549 +0.04(+0.94%)
Dec 28, 2015 4.721 4.724 4.621 4.637 36,610 -0.10(-2.01%)
Dec 24, 2015 4.719 4.732 4.732 4.732 33,344 +0.06(+1.24%)
Dec 23, 2015 4.595 4.724 4.595 4.674 59,833 +0.08(+1.84%)
Dec 22, 2015 4.462 4.611 4.462 4.589 96,073 +0.14(+3.08%)
Dec 21, 2015 4.447 4.452 4.447 4.452 3,872 +0.02(+0.54%)
Dec 18, 2015 4.450 4.460 4.428 4.428 15,743 +0.00(+0.00%)
Dec 17, 2015 4.397 4.457 4.386 4.428 65,244 +0.02(+0.42%)
Dec 16, 2015 4.434 4.434 4.362 4.410 18,183 +0.04(+0.91%)
Dec 15, 2015 4.399 4.434 4.339 4.370 26,485 +0.01(+0.30%)
Dec 14, 2015 4.576 4.592 4.302 4.357 166,899 -0.19(-4.23%)
Dec 11, 2015 4.671 4.671 4.487 4.550 167,986 -0.15(-3.15%)
Dec 10, 2015 4.637 4.721 4.611 4.698 67,855 +0.07(+1.60%)
Dec 09, 2015 4.616 4.663 4.616 4.624 34,003 -0.02(-0.40%)
Dec 08, 2015 4.629 4.695 4.611 4.642 35,102 -0.01(-0.28%)
Dec 07, 2015 4.669 4.724 4.640 4.655 55,408 -0.01(-0.28%)
Dec 04, 2015 4.659 4.708 4.659 4.669 15,372 -0.04(-0.90%)
Dec 03, 2015 4.700 4.711 4.669 4.711 12,140 -0.02(-0.50%)
Dec 02, 2015 4.782 4.782 4.674 4.735 28,842 +0.01(+0.17%)
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.