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 )

9.935 -0.005 (-0.05%)
Streaming Delayed Price Updated: 12:46 PM EDT, Apr 16, 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 (%)
Jan 29, 2016 4.566 4.566 4.434 4.471 19,645 -0.07(-1.47%)
Jan 28, 2016 4.555 4.567 4.416 4.538 9,306 +0.02(+0.55%)
Jan 27, 2016 4.555 4.580 4.391 4.513 68,542 +0.01(+0.31%)
Jan 26, 2016 4.502 4.593 4.499 4.499 13,455 +0.02(+0.56%)
Jan 25, 2016 4.444 4.485 4.366 4.474 202,625 -0.04(-0.80%)
Jan 22, 2016 4.593 4.630 4.463 4.510 112,879 -0.01(-0.31%)
Jan 21, 2016 4.350 4.566 4.350 4.524 55,011 +0.17(+3.82%)
Jan 20, 2016 4.330 4.380 4.200 4.358 142,004 -0.07(-1.57%)
Jan 19, 2016 4.599 4.599 4.342 4.427 131,409 -0.14(-2.98%)
Jan 15, 2016 4.560 4.563 4.563 4.563 38,598 -0.02(-0.36%)
Jan 14, 2016 4.624 4.657 4.547 4.580 90,542 -0.05(-1.08%)
Jan 13, 2016 4.704 4.704 4.593 4.630 40,253 -0.07(-1.59%)
Jan 12, 2016 4.641 4.754 4.641 4.704 41,963 +0.05(+1.01%)
Jan 11, 2016 4.632 4.774 4.602 4.657 134,476 +0.02(+0.48%)
Jan 08, 2016 4.646 4.646 4.591 4.635 31,765 -0.00(-0.06%)
Jan 07, 2016 4.643 4.693 4.638 4.638 40,628 -0.04(-0.95%)
Jan 06, 2016 4.571 4.707 4.571 4.682 19,425 +0.06(+1.26%)
Jan 05, 2016 4.574 4.677 4.574 4.624 44,160 +0.03(+0.72%)
Jan 04, 2016 4.571 4.654 4.521 4.591 78,527 +0.04(+0.79%)
Dec 31, 2015 4.557 4.555 4.555 4.555 34,990 -0.02(-0.54%)
Dec 30, 2015 4.751 4.751 4.560 4.580 61,100 -0.17(-3.56%)
Dec 29, 2015 4.765 4.765 4.688 4.749 32,083 +0.04(+0.94%)
Dec 28, 2015 4.790 4.793 4.688 4.704 36,085 -0.10(-2.01%)
Dec 24, 2015 4.787 4.801 4.801 4.801 32,866 +0.06(+1.24%)
Dec 23, 2015 4.662 4.793 4.662 4.742 58,976 +0.09(+1.84%)
Dec 22, 2015 4.527 4.678 4.527 4.656 94,696 +0.14(+3.08%)
Dec 21, 2015 4.512 4.517 4.512 4.517 3,816 +0.02(+0.54%)
Dec 18, 2015 4.514 4.525 4.493 4.493 15,518 +0.00(+0.00%)
Dec 17, 2015 4.461 4.522 4.450 4.493 64,310 +0.02(+0.42%)
Dec 16, 2015 4.498 4.498 4.426 4.474 17,923 +0.04(+0.91%)
Dec 15, 2015 4.463 4.498 4.402 4.434 26,106 +0.01(+0.30%)
Dec 14, 2015 4.643 4.659 4.364 4.421 164,508 -0.20(-4.23%)
Dec 11, 2015 4.739 4.739 4.552 4.616 165,580 -0.15(-3.15%)
Dec 10, 2015 4.704 4.790 4.678 4.766 66,883 +0.07(+1.60%)
Dec 09, 2015 4.683 4.731 4.683 4.691 33,516 -0.02(-0.40%)
Dec 08, 2015 4.696 4.763 4.678 4.710 34,599 -0.01(-0.28%)
Dec 07, 2015 4.736 4.793 4.707 4.723 54,614 -0.01(-0.28%)
Dec 04, 2015 4.727 4.777 4.727 4.736 15,152 -0.04(-0.90%)
Dec 03, 2015 4.769 4.779 4.737 4.779 11,966 -0.02(-0.50%)
Dec 02, 2015 4.852 4.852 4.742 4.803 28,429 +0.01(+0.17%)
Dec 01, 2015 4.846 4.889 4.754 4.795 103,723 -0.08(-1.59%)
Nov 30, 2015 4.763 4.876 4.691 4.873 49,643 +0.08(+1.71%)
Nov 27, 2015 4.753 4.801 4.753 4.791 18,801 +0.04(+0.92%)
Nov 25, 2015 4.686 4.747 4.747 4.747 87,768 +0.09(+2.01%)
Nov 24, 2015 4.552 4.653 4.546 4.653 88,974 +0.05(+0.99%)
Nov 23, 2015 4.493 4.643 4.485 4.608 27,835 +0.12(+2.69%)
Nov 20, 2015 4.471 4.500 4.442 4.487 52,526 +0.02(+0.48%)
Nov 19, 2015 4.386 4.485 4.386 4.466 55,380 +0.03(+0.66%)
Nov 18, 2015 4.592 4.632 4.437 4.437 59,309 -0.14(-3.04%)
Nov 17, 2015 4.522 4.592 4.490 4.576 33,042 +0.03(+0.59%)
Nov 16, 2015 4.496 4.549 4.490 4.549 21,475 +0.03(+0.77%)
Nov 13, 2015 4.573 4.575 4.485 4.514 30,532 -0.09(-1.86%)
Nov 12, 2015 4.624 4.698 4.570 4.600 30,457 -0.02(-0.52%)
Nov 11, 2015 4.629 4.771 4.616 4.624 52,821 +0.05(+0.99%)
Nov 10, 2015 4.579 4.605 4.570 4.579 13,684 +0.01(+0.18%)
Nov 09, 2015 4.570 4.652 4.570 4.570 48,381 -0.02(-0.35%)
Nov 06, 2015 4.611 4.651 4.573 4.587 16,037 -0.04(-0.87%)
Nov 05, 2015 4.692 4.696 4.587 4.627 9,400 +0.01(+0.23%)
Nov 04, 2015 4.694 4.742 4.581 4.616 25,479 -0.06(-1.26%)
Nov 03, 2015 4.790 4.790 4.657 4.675 12,302 -0.12(-2.57%)
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.