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 +0.05 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Mar 31, 2015 5.338 5.494 5.338 5.457 85,346 +0.04(+0.77%)
Mar 30, 2015 5.343 5.416 5.343 5.416 31,783 +0.10(+1.81%)
Mar 27, 2015 5.457 5.470 5.304 5.320 83,434 -0.18(-3.35%)
Mar 26, 2015 5.548 5.548 5.473 5.504 43,800 +0.04(+0.76%)
Mar 25, 2015 5.406 5.494 5.406 5.463 59,600 +0.06(+1.11%)
Mar 24, 2015 5.377 5.419 5.341 5.403 102,720 -0.00(-0.05%)
Mar 23, 2015 5.460 5.460 5.406 5.406 20,971 -0.03(-0.48%)
Mar 20, 2015 5.360 5.507 5.302 5.432 75,430 +0.11(+2.00%)
Mar 19, 2015 5.347 5.382 5.270 5.325 21,813 +0.00(+0.00%)
Mar 18, 2015 5.380 5.382 5.325 5.325 84,638 -0.03(-0.58%)
Mar 17, 2015 5.393 5.450 5.326 5.356 83,665 +0.03(+0.54%)
Mar 16, 2015 5.398 5.411 5.286 5.328 80,967 -0.04(-0.77%)
Mar 13, 2015 5.359 5.432 5.328 5.369 90,237 +0.02(+0.29%)
Mar 12, 2015 5.359 5.499 5.351 5.354 57,283 -0.04(-0.77%)
Mar 11, 2015 5.373 5.546 5.373 5.395 135,058 +0.03(+0.53%)
Mar 10, 2015 5.341 5.419 5.330 5.367 77,123 +0.04(+0.78%)
Mar 09, 2015 5.372 5.447 5.273 5.325 63,078 -0.11(-2.06%)
Mar 06, 2015 5.455 5.457 5.328 5.437 139,448 +0.01(+0.24%)
Mar 05, 2015 5.457 5.457 5.315 5.424 122,052 -0.02(-0.29%)
Mar 04, 2015 5.354 5.457 5.304 5.439 81,587 +0.12(+2.20%)
Mar 03, 2015 5.468 5.468 5.320 5.322 174,553 -0.15(-2.66%)
Mar 02, 2015 5.494 5.611 5.457 5.468 67,073 +0.01(+0.19%)
Feb 27, 2015 5.522 5.546 5.457 5.457 82,826 -0.06(-1.18%)
Feb 26, 2015 5.471 5.574 5.471 5.522 70,705 -0.01(-0.19%)
Feb 25, 2015 5.639 5.639 5.473 5.533 60,266 +0.01(+0.19%)
Feb 24, 2015 5.476 5.535 5.473 5.522 68,354 +0.00(+0.00%)
Feb 23, 2015 5.468 5.538 5.468 5.522 11,255 +0.00(+0.00%)
Feb 20, 2015 5.457 5.528 5.457 5.522 53,613 +0.00(+0.00%)
Feb 19, 2015 5.509 5.525 5.509 5.522 16,511 -0.01(-0.21%)
Feb 18, 2015 5.486 5.535 5.457 5.534 72,517 +0.02(+0.45%)
Feb 17, 2015 5.486 5.509 5.486 5.509 10,227 +0.02(+0.42%)
Feb 13, 2015 5.580 5.486 5.486 5.486 29,628 -0.02(-0.42%)
Feb 12, 2015 5.489 5.509 5.457 5.509 34,692 -0.01(-0.24%)
Feb 11, 2015 5.443 5.564 5.433 5.522 98,298 +0.06(+1.19%)
Feb 10, 2015 5.444 5.463 5.403 5.457 40,006 -0.01(-0.24%)
Feb 09, 2015 5.483 5.525 5.426 5.470 22,137 +0.02(+0.33%)
Feb 06, 2015 5.468 5.468 5.411 5.452 15,180 +0.06(+1.21%)
Feb 05, 2015 5.398 5.447 5.380 5.387 29,929 -0.06(-1.14%)
Feb 04, 2015 5.447 5.450 5.400 5.450 14,756 -0.04(-0.80%)
Feb 03, 2015 5.528 5.528 5.465 5.494 10,343 +0.03(+0.48%)
Feb 02, 2015 5.432 5.556 5.387 5.468 35,135 +0.04(+0.72%)
Jan 30, 2015 5.380 5.434 5.380 5.429 10,362 +0.01(+0.14%)
Jan 29, 2015 5.414 5.432 5.387 5.421 26,373 +0.00(+0.05%)
Jan 28, 2015 5.406 5.419 5.367 5.419 33,676 +0.05(+0.87%)
Jan 27, 2015 5.416 5.432 5.338 5.372 42,515 +0.01(+0.24%)
Jan 26, 2015 5.411 5.444 5.330 5.359 30,910 -0.03(-0.63%)
Jan 23, 2015 5.346 5.406 5.330 5.393 84,011 +0.05(+0.92%)
Jan 22, 2015 5.348 5.354 5.341 5.343 25,080 +0.01(+0.15%)
Jan 21, 2015 5.354 5.354 5.335 5.335 8,842 +0.00(+0.05%)
Jan 20, 2015 5.361 5.377 5.333 5.333 21,821 -0.06(-1.06%)
Jan 16, 2015 5.354 5.390 5.330 5.390 31,741 +0.05(+0.87%)
Jan 15, 2015 5.374 5.387 5.335 5.343 13,621 +0.01(+0.24%)
Jan 14, 2015 5.328 5.386 5.328 5.330 8,003 -0.01(-0.10%)
Jan 13, 2015 5.406 5.406 5.330 5.336 18,700 -0.05(-1.00%)
Jan 12, 2015 5.338 5.426 5.318 5.390 32,499 +0.06(+1.20%)
Jan 09, 2015 5.281 5.328 5.268 5.326 37,036 -0.00(-0.07%)
Jan 08, 2015 5.328 5.348 5.321 5.330 58,295 +0.01(+0.15%)
Jan 07, 2015 5.315 5.348 5.309 5.322 37,651 +0.03(+0.64%)
Jan 06, 2015 5.315 5.315 5.263 5.289 85,604 -0.02(-0.44%)
Jan 05, 2015 5.348 5.348 5.289 5.312 8,954 +0.03(+0.59%)
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.