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 )

10.02 +0.03 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2015 5.293 5.378 5.236 5.275 69,953 -0.01(-0.17%)
Aug 28, 2015 5.288 5.293 5.223 5.284 58,137 +0.03(+0.62%)
Aug 27, 2015 5.321 5.389 5.228 5.251 46,637 -0.01(-0.15%)
Aug 26, 2015 5.075 5.262 5.075 5.259 130,178 +0.15(+2.89%)
Aug 25, 2015 5.075 5.311 5.075 5.111 198,166 -0.05(-1.06%)
Aug 24, 2015 5.243 5.282 5.163 5.166 59,678 -0.09(-1.78%)
Aug 21, 2015 5.223 5.259 5.168 5.259 84,538 +0.03(+0.65%)
Aug 20, 2015 5.295 5.295 5.220 5.225 63,010 -0.05(-0.89%)
Aug 19, 2015 5.277 5.313 5.269 5.272 89,119 -0.01(-0.15%)
Aug 18, 2015 5.282 5.334 5.280 5.280 24,956 -0.01(-0.25%)
Aug 17, 2015 5.301 5.323 5.272 5.293 38,755 -0.01(-0.15%)
Aug 14, 2015 5.293 5.319 5.288 5.301 6,872 -0.02(-0.39%)
Aug 13, 2015 5.270 5.329 5.238 5.321 219,336 +0.03(+0.61%)
Aug 12, 2015 5.272 5.289 5.272 5.289 9,681 +0.01(+0.12%)
Aug 11, 2015 5.262 5.295 5.259 5.282 97,971 +0.01(+0.27%)
Aug 10, 2015 5.259 5.295 5.254 5.268 91,969 +0.04(+0.72%)
Aug 07, 2015 5.264 5.306 5.223 5.230 152,561 -0.03(-0.59%)
Aug 06, 2015 5.223 5.269 5.223 5.262 16,157 +0.03(+0.63%)
Aug 05, 2015 5.282 5.282 5.229 5.229 13,907 -0.06(-1.16%)
Aug 04, 2015 5.295 5.295 5.256 5.290 22,282 -0.00(-0.06%)
Aug 03, 2015 5.291 5.303 5.275 5.293 79,098 +0.02(+0.36%)
Jul 31, 2015 5.301 5.301 5.256 5.275 53,872 +0.00(+0.05%)
Jul 30, 2015 5.272 5.308 5.272 5.272 10,559 -0.02(-0.44%)
Jul 29, 2015 5.298 5.298 5.282 5.295 15,764 +0.03(+0.64%)
Jul 28, 2015 5.313 5.313 5.259 5.262 30,869 -0.03(-0.54%)
Jul 27, 2015 5.267 5.290 5.267 5.290 2,411 +0.03(+0.54%)
Jul 24, 2015 5.269 5.334 5.256 5.262 272,785 +0.00(+0.05%)
Jul 23, 2015 5.230 5.295 5.228 5.259 48,306 -0.01(-0.20%)
Jul 22, 2015 5.267 5.269 5.251 5.269 26,751 -0.02(-0.34%)
Jul 21, 2015 5.269 5.288 5.223 5.288 79,379 +0.04(+0.69%)
Jul 20, 2015 5.269 5.298 5.223 5.251 45,597 -0.01(-0.10%)
Jul 16, 2015 5.210 5.256 5.256 5.256 17,721 +0.03(+0.60%)
Jul 15, 2015 5.220 5.237 5.204 5.225 36,082 +0.02(+0.40%)
Jul 14, 2015 5.245 5.245 5.199 5.204 52,840 -0.03(-0.55%)
Jul 13, 2015 5.217 5.233 5.217 5.233 9,916 +0.01(+0.25%)
Jul 10, 2015 5.207 5.233 5.207 5.220 9,530 +0.02(+0.40%)
Jul 09, 2015 5.194 5.220 5.194 5.199 13,337 -0.01(-0.20%)
Jul 08, 2015 5.199 5.210 5.197 5.210 3,471 -0.03(-0.59%)
Jul 07, 2015 5.197 5.241 5.194 5.241 34,163 +0.05(+0.90%)
Jul 06, 2015 5.220 5.306 5.191 5.194 443,691 -0.06(-1.23%)
Jul 02, 2015 5.290 5.259 5.259 5.259 22,344 -0.01(-0.10%)
Jul 01, 2015 5.249 5.324 5.220 5.264 82,512 +0.01(+0.25%)
Jun 30, 2015 5.272 5.290 5.251 5.251 23,842 -0.03(-0.59%)
Jun 29, 2015 5.140 5.293 5.140 5.282 161,730 +0.14(+2.78%)
Jun 26, 2015 5.207 5.241 5.140 5.140 52,609 -0.17(-3.13%)
Jun 25, 2015 5.322 5.334 5.303 5.306 33,870 +0.00(+0.00%)
Jun 24, 2015 5.325 5.325 5.303 5.306 78,158 -0.02(-0.29%)
Jun 23, 2015 5.355 5.360 5.321 5.321 19,855 -0.01(-0.10%)
Jun 22, 2015 5.394 5.394 5.321 5.326 95,552 -0.01(-0.19%)
Jun 19, 2015 5.407 5.407 5.329 5.337 19,185 -0.03(-0.53%)
Jun 18, 2015 5.352 5.386 5.337 5.365 20,236 +0.01(+0.24%)
Jun 17, 2015 5.350 5.378 5.350 5.352 8,560 -0.01(-0.10%)
Jun 16, 2015 5.360 5.376 5.342 5.358 33,558 +0.02(+0.44%)
Jun 15, 2015 5.376 5.425 5.332 5.334 351,737 +0.00(+0.00%)
Jun 12, 2015 5.352 5.373 5.332 5.334 14,211 +0.01(+0.15%)
Jun 11, 2015 5.308 5.384 5.308 5.326 9,346 +0.00(+0.00%)
Jun 10, 2015 5.389 5.389 5.301 5.326 44,249 -0.05(-1.01%)
Jun 09, 2015 5.368 5.381 5.334 5.381 27,414 +0.01(+0.10%)
Jun 08, 2015 5.350 5.402 5.326 5.376 53,961 +0.00(+0.05%)
Jun 05, 2015 5.363 5.397 5.338 5.373 60,626 +0.03(+0.49%)
Jun 04, 2015 5.363 5.363 5.334 5.347 21,920 +0.01(+0.24%)
Jun 03, 2015 5.337 5.373 5.334 5.334 26,042 +0.01(+0.19%)
Jun 02, 2015 5.399 5.415 5.324 5.324 37,650 -0.06(-1.16%)
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.