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 )

10.11 +0.05 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2020 3.206 3.287 3.192 3.256 248,824 -0.03(-0.78%)
Apr 29, 2020 3.226 3.307 3.226 3.282 614,418 +0.11(+3.53%)
Apr 28, 2020 3.323 3.358 3.129 3.170 523,457 -0.12(-3.56%)
Apr 27, 2020 3.216 3.333 3.134 3.287 453,683 +0.16(+5.04%)
Apr 24, 2020 3.155 3.165 3.090 3.129 516,299 +0.00(+0.00%)
Apr 23, 2020 3.169 3.205 3.089 3.129 672,010 +0.08(+2.64%)
Apr 22, 2020 3.164 3.207 3.019 3.049 596,791 -0.07(-2.25%)
Apr 21, 2020 3.014 3.139 2.918 3.119 756,250 +0.05(+1.64%)
Apr 20, 2020 2.953 3.084 2.803 3.069 1,088,746 +0.01(+0.16%)
Apr 17, 2020 3.330 3.330 3.039 3.064 1,137,215 +0.00(+0.00%)
Apr 16, 2020 2.818 3.290 2.778 3.064 1,228,101 +0.10(+3.39%)
Apr 15, 2020 3.014 3.144 2.917 2.963 1,314,589 -0.33(-9.94%)
Apr 14, 2020 3.717 3.870 3.174 3.290 1,222,672 -0.39(-10.51%)
Apr 13, 2020 4.043 4.104 3.599 3.677 1,154,319 -0.30(-7.58%)
Apr 09, 2020 3.516 4.119 3.516 3.978 1,887,196 +0.66(+19.82%)
Apr 08, 2020 2.853 3.441 2.763 3.320 1,594,375 +0.59(+21.73%)
Apr 07, 2020 2.692 2.883 2.662 2.727 1,045,147 +0.15(+5.64%)
Apr 06, 2020 2.652 2.732 2.552 2.582 1,053,284 +0.05(+1.78%)
Apr 03, 2020 2.682 2.682 2.511 2.537 985,109 -0.20(-7.17%)
Apr 02, 2020 2.923 3.184 2.597 2.732 2,096,397 -0.32(-10.53%)
Apr 01, 2020 3.094 3.400 2.667 3.054 1,196,517 -0.38(-11.11%)
Mar 31, 2020 3.104 3.884 3.059 3.436 848,477 +0.17(+5.23%)
Mar 30, 2020 3.993 4.143 3.074 3.265 926,179 -0.74(-18.55%)
Mar 27, 2020 4.089 4.114 3.689 4.008 758,541 -0.01(-0.13%)
Mar 26, 2020 3.963 4.521 3.953 4.013 1,563,173 +0.26(+6.82%)
Mar 25, 2020 3.069 4.611 3.009 3.757 1,923,981 +0.86(+29.64%)
Mar 24, 2020 2.823 3.139 2.647 2.898 1,050,672 +0.33(+12.92%)
Mar 23, 2020 3.265 3.266 2.486 2.567 1,579,256 -0.57(-18.24%)
Mar 20, 2020 3.913 4.310 3.092 3.139 1,113,324 -0.31(-8.89%)
Mar 19, 2020 2.682 3.600 2.501 3.446 855,191 +0.78(+29.43%)
Mar 18, 2020 4.686 4.686 1.899 2.662 3,321,336 -2.41(-47.47%)
Mar 17, 2020 4.651 5.264 4.551 5.068 667,347 +0.54(+11.86%)
Mar 16, 2020 4.551 4.947 4.395 4.531 922,608 -0.69(-13.27%)
Mar 13, 2020 5.184 5.394 4.885 5.224 809,310 +0.31(+6.23%)
Mar 12, 2020 5.093 5.123 4.224 4.917 1,957,751 -0.74(-13.06%)
Mar 11, 2020 6.183 6.243 5.580 5.656 1,295,239 -0.72(-11.34%)
Mar 10, 2020 6.374 6.428 6.186 6.379 878,355 +0.18(+2.87%)
Mar 09, 2020 6.181 6.290 6.013 6.201 1,026,983 -0.44(-6.56%)
Mar 06, 2020 6.690 6.765 6.532 6.636 632,366 -0.16(-2.33%)
Mar 05, 2020 6.957 6.997 6.775 6.794 427,578 -0.27(-3.78%)
Mar 04, 2020 6.972 7.165 6.938 7.061 434,692 +0.17(+2.51%)
Mar 03, 2020 6.789 6.957 6.789 6.888 542,809 +0.10(+1.46%)
Mar 02, 2020 6.740 7.012 6.656 6.789 725,136 +0.14(+2.08%)
Feb 28, 2020 6.488 6.686 6.240 6.651 1,498,911 +0.04(+0.60%)
Feb 27, 2020 6.824 6.918 6.453 6.611 1,394,750 -0.44(-6.18%)
Feb 26, 2020 6.918 7.192 6.918 7.047 587,158 +0.12(+1.71%)
Feb 25, 2020 7.249 7.294 6.908 6.928 824,945 -0.30(-4.11%)
Feb 24, 2020 7.269 7.294 7.195 7.225 677,978 -0.15(-2.08%)
Feb 21, 2020 7.269 7.378 7.269 7.378 264,716 +0.13(+1.77%)
Feb 20, 2020 7.244 7.304 7.244 7.249 423,151 +0.00(+0.07%)
Feb 19, 2020 7.378 7.403 7.220 7.244 491,160 -0.15(-2.01%)
Feb 18, 2020 7.427 7.459 7.338 7.393 431,442 -0.03(-0.47%)
Feb 14, 2020 7.447 7.477 7.427 7.427 152,884 -0.05(-0.66%)
Feb 13, 2020 7.447 7.501 7.437 7.477 202,852 +0.02(+0.33%)
Feb 12, 2020 7.417 7.462 7.417 7.452 277,056 +0.04(+0.53%)
Feb 11, 2020 7.452 7.501 7.393 7.412 490,646 -0.01(-0.20%)
Feb 10, 2020 7.359 7.457 7.359 7.427 500,012 +0.09(+1.26%)
Feb 07, 2020 7.335 7.418 7.335 7.335 441,603 +0.00(+0.07%)
Feb 06, 2020 7.339 7.383 7.315 7.330 524,506 +0.01(+0.13%)
Feb 05, 2020 7.344 7.364 7.300 7.320 514,997 -0.01(-0.20%)
Feb 04, 2020 7.369 7.413 7.320 7.335 787,005 +0.02(+0.27%)
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.