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 (%)
Sep 30, 2015 5.179 5.184 5.093 5.104 13,131 -0.02(-0.31%)
Sep 29, 2015 5.147 5.147 5.113 5.120 10,184 -0.03(-0.52%)
Sep 28, 2015 5.133 5.195 5.133 5.147 47,995 +0.04(+0.79%)
Sep 25, 2015 5.062 5.140 5.055 5.107 51,508 +0.09(+1.81%)
Sep 24, 2015 5.114 5.160 4.995 5.016 60,916 -0.10(-2.03%)
Sep 23, 2015 5.229 5.237 5.109 5.120 29,948 -0.09(-1.75%)
Sep 22, 2015 5.198 5.226 5.198 5.211 14,641 +0.01(+0.25%)
Sep 21, 2015 5.252 5.299 5.198 5.198 16,950 +0.00(+0.00%)
Sep 18, 2015 5.250 5.257 5.198 5.198 16,553 -0.00(-0.05%)
Sep 17, 2015 5.199 5.263 5.199 5.200 8,850 +0.00(+0.05%)
Sep 16, 2015 5.289 5.289 5.157 5.198 14,017 -0.04(-0.84%)
Sep 15, 2015 5.198 5.242 5.198 5.242 14,425 +0.07(+1.36%)
Sep 14, 2015 5.177 5.211 5.146 5.172 35,239 +0.02(+0.40%)
Sep 11, 2015 5.229 5.229 5.127 5.151 24,145 -0.06(-1.15%)
Sep 10, 2015 5.231 5.250 5.195 5.211 30,279 -0.06(-1.09%)
Sep 09, 2015 5.335 5.335 5.200 5.268 44,928 -0.07(-1.27%)
Sep 08, 2015 5.179 5.335 5.094 5.335 67,938 +0.08(+1.58%)
Sep 04, 2015 5.244 5.252 5.252 5.252 135,062 -0.05(-1.03%)
Sep 03, 2015 5.315 5.333 5.265 5.307 28,797 -0.03(-0.63%)
Sep 02, 2015 5.333 5.341 5.276 5.341 24,734 +0.05(+0.88%)
Sep 01, 2015 5.234 5.348 5.234 5.294 64,702 +0.01(+0.25%)
Aug 31, 2015 5.299 5.384 5.242 5.281 69,870 -0.01(-0.17%)
Aug 28, 2015 5.294 5.299 5.229 5.290 58,068 +0.03(+0.62%)
Aug 27, 2015 5.328 5.395 5.234 5.257 46,582 -0.01(-0.15%)
Aug 26, 2015 5.081 5.268 5.081 5.265 130,025 +0.15(+2.89%)
Aug 25, 2015 5.081 5.317 5.081 5.117 197,933 -0.05(-1.06%)
Aug 24, 2015 5.250 5.288 5.169 5.172 59,608 -0.09(-1.78%)
Aug 21, 2015 5.229 5.265 5.174 5.265 84,438 +0.03(+0.65%)
Aug 20, 2015 5.302 5.302 5.226 5.231 62,936 -0.05(-0.89%)
Aug 19, 2015 5.283 5.320 5.276 5.278 89,013 -0.01(-0.15%)
Aug 18, 2015 5.289 5.341 5.286 5.286 24,926 -0.01(-0.25%)
Aug 17, 2015 5.307 5.330 5.278 5.299 38,710 -0.01(-0.15%)
Aug 14, 2015 5.299 5.325 5.294 5.307 6,864 -0.02(-0.39%)
Aug 13, 2015 5.276 5.335 5.244 5.328 219,077 +0.03(+0.61%)
Aug 12, 2015 5.278 5.295 5.278 5.295 9,669 +0.01(+0.12%)
Aug 11, 2015 5.268 5.302 5.265 5.289 97,856 +0.01(+0.27%)
Aug 10, 2015 5.265 5.302 5.260 5.275 91,861 +0.04(+0.72%)
Aug 07, 2015 5.270 5.312 5.229 5.237 152,381 -0.03(-0.59%)
Aug 06, 2015 5.229 5.276 5.229 5.268 16,138 +0.03(+0.63%)
Aug 05, 2015 5.289 5.289 5.235 5.235 13,890 -0.06(-1.16%)
Aug 04, 2015 5.302 5.302 5.263 5.296 22,256 -0.00(-0.06%)
Aug 03, 2015 5.298 5.309 5.281 5.300 79,005 +0.02(+0.36%)
Jul 31, 2015 5.307 5.307 5.263 5.281 53,809 +0.00(+0.05%)
Jul 30, 2015 5.278 5.315 5.278 5.278 10,547 -0.02(-0.44%)
Jul 29, 2015 5.304 5.304 5.289 5.302 15,745 +0.03(+0.64%)
Jul 28, 2015 5.320 5.320 5.265 5.268 30,833 -0.03(-0.54%)
Jul 27, 2015 5.273 5.296 5.273 5.296 2,408 +0.03(+0.54%)
Jul 24, 2015 5.276 5.341 5.263 5.268 272,463 +0.00(+0.05%)
Jul 23, 2015 5.237 5.302 5.234 5.265 48,249 -0.01(-0.20%)
Jul 22, 2015 5.273 5.276 5.257 5.276 26,719 -0.02(-0.34%)
Jul 21, 2015 5.276 5.294 5.229 5.294 79,286 +0.04(+0.69%)
Jul 20, 2015 5.276 5.304 5.229 5.257 45,543 -0.01(-0.10%)
Jul 16, 2015 5.216 5.263 5.263 5.263 17,700 +0.03(+0.60%)
Jul 15, 2015 5.226 5.243 5.211 5.231 36,039 +0.02(+0.40%)
Jul 14, 2015 5.251 5.251 5.205 5.211 52,778 -0.03(-0.55%)
Jul 13, 2015 5.224 5.239 5.224 5.239 9,904 +0.01(+0.25%)
Jul 10, 2015 5.213 5.239 5.213 5.226 9,519 +0.02(+0.40%)
Jul 09, 2015 5.200 5.226 5.200 5.205 13,321 -0.01(-0.20%)
Jul 08, 2015 5.205 5.216 5.203 5.216 3,466 -0.03(-0.59%)
Jul 07, 2015 5.203 5.247 5.200 5.247 34,123 +0.05(+0.90%)
Jul 06, 2015 5.226 5.312 5.198 5.200 443,168 -0.06(-1.23%)
Jul 02, 2015 5.296 5.265 5.265 5.265 22,317 -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.