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 )

10.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 (%)
Oct 30, 2015 4.505 4.677 4.439 4.655 54,108 +0.18(+3.95%)
Oct 29, 2015 4.434 4.513 4.434 4.479 6,183 +0.01(+0.30%)
Oct 28, 2015 4.423 4.465 4.407 4.465 20,669 +0.05(+1.14%)
Oct 27, 2015 4.439 4.484 4.399 4.415 15,986 -0.01(-0.18%)
Oct 26, 2015 4.447 4.476 4.386 4.423 47,553 -0.02(-0.42%)
Oct 23, 2015 4.545 4.545 4.384 4.442 106,807 -0.07(-1.58%)
Oct 22, 2015 4.497 4.548 4.476 4.513 41,869 +0.06(+1.36%)
Oct 21, 2015 4.537 4.573 4.452 4.452 62,266 -0.02(-0.35%)
Oct 20, 2015 4.566 4.566 4.381 4.468 90,249 -0.12(-2.53%)
Oct 19, 2015 4.618 4.653 4.423 4.584 99,483 -0.02(-0.46%)
Oct 16, 2015 4.835 4.835 4.587 4.605 63,357 -0.26(-5.27%)
Oct 15, 2015 5.035 5.035 4.811 4.861 44,650 -0.15(-2.90%)
Oct 14, 2015 4.946 5.072 4.934 5.006 45,886 +0.07(+1.50%)
Oct 13, 2015 4.917 4.954 4.917 4.933 6,013 -0.02(-0.32%)
Oct 12, 2015 4.909 4.970 4.853 4.948 7,691 -0.00(-0.05%)
Oct 09, 2015 4.793 4.957 4.793 4.951 34,424 +0.17(+3.47%)
Oct 08, 2015 4.616 4.785 4.539 4.785 105,216 +0.14(+3.07%)
Oct 07, 2015 4.690 4.737 4.434 4.642 69,079 -0.11(-2.28%)
Oct 06, 2015 4.860 4.860 4.750 4.750 38,637 -0.10(-2.12%)
Oct 05, 2015 4.774 4.872 4.711 4.853 50,618 +0.07(+1.55%)
Oct 02, 2015 4.988 4.988 4.634 4.779 147,851 -0.21(-4.18%)
Oct 01, 2015 5.086 5.107 4.988 4.988 41,521 -0.04(-0.74%)
Sep 30, 2015 5.099 5.104 5.014 5.025 13,337 -0.02(-0.31%)
Sep 29, 2015 5.067 5.067 5.034 5.041 10,344 -0.03(-0.52%)
Sep 28, 2015 5.054 5.115 5.054 5.067 48,750 +0.04(+0.79%)
Sep 25, 2015 4.984 5.061 4.976 5.028 52,318 +0.09(+1.81%)
Sep 24, 2015 5.035 5.080 4.918 4.938 61,874 -0.10(-2.03%)
Sep 23, 2015 5.148 5.155 5.030 5.040 30,419 -0.09(-1.75%)
Sep 22, 2015 5.117 5.145 5.117 5.130 14,871 +0.01(+0.25%)
Sep 21, 2015 5.171 5.217 5.117 5.117 17,216 +0.00(+0.00%)
Sep 18, 2015 5.168 5.176 5.117 5.117 16,814 -0.00(-0.05%)
Sep 17, 2015 5.119 5.181 5.119 5.120 8,989 +0.00(+0.05%)
Sep 16, 2015 5.207 5.207 5.078 5.117 14,238 -0.04(-0.84%)
Sep 15, 2015 5.117 5.161 5.117 5.161 14,652 +0.07(+1.36%)
Sep 14, 2015 5.097 5.130 5.066 5.092 35,793 +0.02(+0.40%)
Sep 11, 2015 5.148 5.148 5.048 5.071 24,525 -0.06(-1.15%)
Sep 10, 2015 5.150 5.168 5.115 5.130 30,755 -0.06(-1.09%)
Sep 09, 2015 5.253 5.253 5.120 5.186 45,635 -0.07(-1.27%)
Sep 08, 2015 5.099 5.253 5.015 5.253 69,007 +0.08(+1.58%)
Sep 04, 2015 5.163 5.171 5.171 5.171 137,186 -0.05(-1.03%)
Sep 03, 2015 5.232 5.250 5.184 5.225 29,250 -0.03(-0.63%)
Sep 02, 2015 5.250 5.258 5.194 5.258 25,123 +0.05(+0.88%)
Sep 01, 2015 5.153 5.266 5.153 5.212 65,720 +0.01(+0.25%)
Aug 31, 2015 5.217 5.301 5.161 5.199 70,969 -0.01(-0.17%)
Aug 28, 2015 5.212 5.217 5.148 5.208 58,982 +0.03(+0.62%)
Aug 27, 2015 5.245 5.312 5.153 5.176 47,315 -0.01(-0.15%)
Aug 26, 2015 5.002 5.186 5.002 5.184 132,070 +0.15(+2.89%)
Aug 25, 2015 5.002 5.235 5.002 5.038 201,047 -0.05(-1.06%)
Aug 24, 2015 5.168 5.206 5.089 5.092 60,545 -0.09(-1.78%)
Aug 21, 2015 5.148 5.184 5.094 5.184 85,767 +0.03(+0.65%)
Aug 20, 2015 5.219 5.219 5.145 5.150 63,926 -0.05(-0.89%)
Aug 19, 2015 5.202 5.237 5.194 5.196 90,414 -0.01(-0.15%)
Aug 18, 2015 5.207 5.258 5.204 5.204 25,318 -0.01(-0.25%)
Aug 17, 2015 5.225 5.247 5.196 5.217 39,319 -0.01(-0.15%)
Aug 14, 2015 5.217 5.242 5.212 5.225 6,972 -0.02(-0.39%)
Aug 13, 2015 5.194 5.253 5.163 5.245 222,524 +0.03(+0.61%)
Aug 12, 2015 5.196 5.213 5.196 5.213 9,821 +0.01(+0.12%)
Aug 11, 2015 5.186 5.219 5.184 5.207 99,395 +0.01(+0.27%)
Aug 10, 2015 5.184 5.219 5.179 5.193 93,306 +0.04(+0.72%)
Aug 07, 2015 5.189 5.230 5.148 5.155 154,778 -0.03(-0.59%)
Aug 06, 2015 5.148 5.194 5.148 5.186 16,392 +0.03(+0.63%)
Aug 05, 2015 5.207 5.207 5.154 5.154 14,109 -0.06(-1.16%)
Aug 04, 2015 5.219 5.219 5.181 5.214 22,606 -0.00(-0.06%)
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.