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 )

10.29 +0.04 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Jun 30, 2015 5.278 5.296 5.257 5.257 23,814 -0.03(-0.59%)
Jun 29, 2015 5.146 5.299 5.146 5.289 161,539 +0.14(+2.78%)
Jun 26, 2015 5.213 5.247 5.146 5.146 52,547 -0.17(-3.13%)
Jun 25, 2015 5.328 5.340 5.309 5.312 33,830 +0.00(+0.00%)
Jun 24, 2015 5.332 5.332 5.309 5.312 78,066 -0.02(-0.29%)
Jun 23, 2015 5.361 5.367 5.328 5.328 19,832 -0.01(-0.10%)
Jun 22, 2015 5.400 5.400 5.328 5.333 95,439 -0.01(-0.19%)
Jun 19, 2015 5.413 5.413 5.335 5.343 19,162 -0.03(-0.53%)
Jun 18, 2015 5.359 5.393 5.343 5.372 20,213 +0.01(+0.24%)
Jun 17, 2015 5.356 5.385 5.356 5.359 8,550 -0.01(-0.10%)
Jun 16, 2015 5.367 5.382 5.348 5.364 33,519 +0.02(+0.44%)
Jun 15, 2015 5.382 5.432 5.338 5.341 351,322 +0.00(+0.00%)
Jun 12, 2015 5.359 5.380 5.338 5.341 14,194 +0.01(+0.15%)
Jun 11, 2015 5.315 5.390 5.315 5.333 9,335 +0.00(+0.00%)
Jun 10, 2015 5.395 5.395 5.307 5.333 44,197 -0.05(-1.01%)
Jun 09, 2015 5.374 5.387 5.341 5.387 27,381 +0.01(+0.10%)
Jun 08, 2015 5.356 5.408 5.333 5.382 53,897 +0.00(+0.05%)
Jun 05, 2015 5.369 5.403 5.344 5.380 60,554 +0.03(+0.49%)
Jun 04, 2015 5.369 5.369 5.341 5.354 21,894 +0.01(+0.24%)
Jun 03, 2015 5.343 5.380 5.341 5.341 26,011 +0.01(+0.20%)
Jun 02, 2015 5.406 5.421 5.330 5.330 37,605 -0.06(-1.16%)
Jun 01, 2015 5.338 5.395 5.338 5.393 42,511 +0.02(+0.39%)
May 29, 2015 5.302 5.406 5.302 5.372 112,455 +0.06(+1.17%)
May 28, 2015 5.322 5.411 5.302 5.309 44,809 -0.01(-0.24%)
May 27, 2015 5.333 5.393 5.315 5.322 50,642 -0.02(-0.39%)
May 26, 2015 5.432 5.434 5.343 5.343 23,483 -0.06(-1.11%)
May 22, 2015 5.498 5.403 5.403 5.403 38,094 -0.14(-2.53%)
May 21, 2015 5.419 5.585 5.374 5.543 45,432 +0.19(+3.54%)
May 20, 2015 5.397 5.426 5.343 5.354 42,330 -0.02(-0.29%)
May 19, 2015 5.380 5.380 5.328 5.369 9,642 -0.01(-0.19%)
May 18, 2015 5.367 5.386 5.299 5.380 90,237 +0.01(+0.24%)
May 15, 2015 5.361 5.406 5.299 5.367 23,022 +0.07(+1.28%)
May 14, 2015 5.237 5.414 5.237 5.299 263,798 +0.05(+0.89%)
May 13, 2015 5.333 5.374 5.252 5.252 68,535 -0.12(-2.27%)
May 12, 2015 5.320 5.374 5.283 5.374 12,752 +0.00(+0.00%)
May 11, 2015 5.299 5.419 5.299 5.374 125,711 +0.12(+2.38%)
May 08, 2015 5.333 5.341 5.199 5.250 64,452 -0.08(-1.46%)
May 07, 2015 5.341 5.341 5.328 5.328 22,198 -0.02(-0.29%)
May 06, 2015 5.364 5.403 5.333 5.343 56,706 -0.02(-0.39%)
May 05, 2015 5.393 5.432 5.361 5.364 216,387 +0.01(+0.15%)
May 04, 2015 5.426 5.426 5.356 5.356 44,512 -0.04(-0.72%)
May 01, 2015 5.421 5.432 5.395 5.395 35,281 -0.00(-0.05%)
Apr 30, 2015 5.400 5.413 5.380 5.398 14,187 -0.02(-0.32%)
Apr 29, 2015 5.406 5.416 5.393 5.415 16,419 -0.01(-0.26%)
Apr 28, 2015 5.406 5.432 5.393 5.429 75,888 +0.02(+0.43%)
Apr 27, 2015 5.429 5.429 5.393 5.406 18,396 +0.01(+0.24%)
Apr 24, 2015 5.457 5.457 5.393 5.393 20,401 -0.02(-0.38%)
Apr 23, 2015 5.446 5.446 5.408 5.413 5,483 +0.01(+0.24%)
Apr 22, 2015 5.393 5.418 5.393 5.401 8,684 -0.02(-0.28%)
Apr 21, 2015 5.392 5.419 5.359 5.416 93,008 +0.01(+0.24%)
Apr 20, 2015 5.424 5.424 5.395 5.403 9,769 +0.00(+0.08%)
Apr 17, 2015 5.377 5.406 5.377 5.399 23,730 +0.02(+0.35%)
Apr 16, 2015 5.406 5.419 5.380 5.380 53,182 -0.02(-0.34%)
Apr 15, 2015 5.455 5.494 5.394 5.398 76,954 -0.10(-1.75%)
Apr 14, 2015 5.452 5.494 5.419 5.494 32,164 +0.02(+0.28%)
Apr 13, 2015 5.455 5.478 5.326 5.478 192,776 +0.06(+1.05%)
Apr 10, 2015 5.421 5.456 5.406 5.421 9,285 -0.06(-1.09%)
Apr 09, 2015 5.457 5.491 5.444 5.481 33,315 +0.03(+0.48%)
Apr 08, 2015 5.432 5.457 5.406 5.455 12,347 -0.00(-0.05%)
Apr 07, 2015 5.432 5.457 5.432 5.457 35,589 +0.01(+0.19%)
Apr 06, 2015 5.463 5.463 5.447 5.447 5,040 -0.01(-0.10%)
Apr 02, 2015 5.452 5.452 5.452 5.452 20,778 +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.