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 )

10.21 +0.01 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 5.093 5.098 5.008 5.019 13,353 -0.02(-0.31%)
Sep 29, 2015 5.061 5.061 5.028 5.035 10,356 -0.03(-0.52%)
Sep 28, 2015 5.048 5.109 5.048 5.061 48,808 +0.04(+0.79%)
Sep 25, 2015 4.978 5.055 4.971 5.022 52,380 +0.09(+1.81%)
Sep 24, 2015 5.029 5.074 4.912 4.932 61,947 -0.10(-2.03%)
Sep 23, 2015 5.142 5.149 5.024 5.034 30,455 -0.09(-1.75%)
Sep 22, 2015 5.111 5.139 5.111 5.124 14,889 +0.01(+0.25%)
Sep 21, 2015 5.165 5.211 5.111 5.111 17,237 +0.00(+0.00%)
Sep 18, 2015 5.162 5.170 5.111 5.111 16,834 -0.00(-0.05%)
Sep 17, 2015 5.113 5.175 5.113 5.114 9,000 +0.00(+0.05%)
Sep 16, 2015 5.201 5.201 5.072 5.111 14,255 -0.04(-0.84%)
Sep 15, 2015 5.111 5.155 5.111 5.155 14,670 +0.07(+1.36%)
Sep 14, 2015 5.091 5.124 5.060 5.086 35,835 +0.02(+0.40%)
Sep 11, 2015 5.142 5.142 5.042 5.065 24,554 -0.06(-1.15%)
Sep 10, 2015 5.144 5.162 5.109 5.124 30,791 -0.06(-1.09%)
Sep 09, 2015 5.247 5.247 5.114 5.180 45,689 -0.07(-1.27%)
Sep 08, 2015 5.093 5.247 5.009 5.247 69,089 +0.08(+1.58%)
Sep 04, 2015 5.157 5.165 5.165 5.165 137,348 -0.05(-1.03%)
Sep 03, 2015 5.226 5.244 5.178 5.218 29,285 -0.03(-0.63%)
Sep 02, 2015 5.244 5.252 5.188 5.252 25,153 +0.05(+0.88%)
Sep 01, 2015 5.147 5.259 5.147 5.206 65,798 +0.01(+0.25%)
Aug 31, 2015 5.211 5.295 5.155 5.193 71,053 -0.01(-0.17%)
Aug 28, 2015 5.206 5.211 5.142 5.202 59,052 +0.03(+0.62%)
Aug 27, 2015 5.239 5.305 5.147 5.170 47,371 -0.01(-0.15%)
Aug 26, 2015 4.996 5.180 4.996 5.178 132,226 +0.15(+2.89%)
Aug 25, 2015 4.996 5.229 4.996 5.032 201,284 -0.05(-1.06%)
Aug 24, 2015 5.162 5.200 5.083 5.086 60,617 -0.09(-1.78%)
Aug 21, 2015 5.142 5.177 5.088 5.177 85,868 +0.03(+0.65%)
Aug 20, 2015 5.213 5.213 5.139 5.144 64,002 -0.05(-0.89%)
Aug 19, 2015 5.195 5.231 5.188 5.190 90,521 -0.01(-0.15%)
Aug 18, 2015 5.201 5.252 5.198 5.198 25,348 -0.01(-0.25%)
Aug 17, 2015 5.218 5.241 5.190 5.211 39,365 -0.01(-0.15%)
Aug 14, 2015 5.211 5.236 5.206 5.218 6,980 -0.02(-0.39%)
Aug 13, 2015 5.188 5.247 5.157 5.239 222,786 +0.03(+0.61%)
Aug 12, 2015 5.190 5.207 5.190 5.207 9,833 +0.01(+0.12%)
Aug 11, 2015 5.180 5.213 5.178 5.201 99,513 +0.01(+0.27%)
Aug 10, 2015 5.178 5.213 5.172 5.187 93,416 +0.04(+0.72%)
Aug 07, 2015 5.183 5.223 5.142 5.149 154,961 -0.03(-0.59%)
Aug 06, 2015 5.142 5.188 5.142 5.180 16,411 +0.03(+0.63%)
Aug 05, 2015 5.201 5.201 5.148 5.148 14,126 -0.06(-1.16%)
Aug 04, 2015 5.213 5.213 5.175 5.208 22,633 -0.00(-0.06%)
Aug 03, 2015 5.209 5.221 5.193 5.212 80,343 +0.02(+0.36%)
Jul 31, 2015 5.218 5.218 5.175 5.193 54,720 +0.00(+0.05%)
Jul 30, 2015 5.190 5.226 5.190 5.190 10,725 -0.02(-0.44%)
Jul 29, 2015 5.216 5.216 5.201 5.213 16,012 +0.03(+0.64%)
Jul 28, 2015 5.231 5.231 5.178 5.180 31,355 -0.03(-0.54%)
Jul 27, 2015 5.185 5.208 5.185 5.208 2,449 +0.03(+0.54%)
Jul 24, 2015 5.188 5.252 5.175 5.180 277,076 +0.00(+0.05%)
Jul 23, 2015 5.149 5.213 5.147 5.178 49,066 -0.01(-0.20%)
Jul 22, 2015 5.185 5.188 5.170 5.188 27,172 -0.02(-0.34%)
Jul 21, 2015 5.188 5.206 5.142 5.206 80,628 +0.04(+0.69%)
Jul 20, 2015 5.188 5.216 5.142 5.170 46,315 -0.01(-0.10%)
Jul 16, 2015 5.129 5.175 5.175 5.175 18,000 +0.03(+0.60%)
Jul 15, 2015 5.139 5.156 5.124 5.144 36,649 +0.02(+0.40%)
Jul 14, 2015 5.163 5.163 5.119 5.124 53,671 -0.03(-0.55%)
Jul 13, 2015 5.137 5.152 5.137 5.152 10,072 +0.01(+0.25%)
Jul 10, 2015 5.126 5.152 5.126 5.139 9,680 +0.02(+0.40%)
Jul 09, 2015 5.114 5.139 5.114 5.119 13,547 -0.01(-0.20%)
Jul 08, 2015 5.119 5.129 5.116 5.129 3,525 -0.03(-0.59%)
Jul 07, 2015 5.116 5.160 5.114 5.160 34,701 +0.05(+0.90%)
Jul 06, 2015 5.139 5.224 5.111 5.114 450,672 -0.06(-1.23%)
Jul 02, 2015 5.208 5.178 5.178 5.178 22,695 -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.