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 )

10.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
Jun 30, 2015 5.196 5.214 5.176 5.176 24,189 -0.03(-0.59%)
Jun 29, 2015 5.066 5.217 5.066 5.207 164,080 +0.14(+2.78%)
Jun 26, 2015 5.132 5.166 5.066 5.066 53,373 -0.16(-3.13%)
Jun 25, 2015 5.245 5.258 5.227 5.230 34,363 +0.00(+0.00%)
Jun 24, 2015 5.249 5.249 5.227 5.230 79,294 -0.02(-0.29%)
Jun 23, 2015 5.278 5.283 5.245 5.245 20,144 -0.01(-0.10%)
Jun 22, 2015 5.317 5.317 5.245 5.250 96,941 -0.01(-0.19%)
Jun 19, 2015 5.329 5.329 5.253 5.260 19,464 -0.03(-0.53%)
Jun 18, 2015 5.276 5.309 5.260 5.289 20,531 +0.01(+0.24%)
Jun 17, 2015 5.273 5.301 5.273 5.276 8,684 -0.01(-0.10%)
Jun 16, 2015 5.283 5.299 5.266 5.281 34,046 +0.02(+0.44%)
Jun 15, 2015 5.299 5.347 5.255 5.258 356,850 +0.00(+0.00%)
Jun 12, 2015 5.276 5.296 5.255 5.258 14,418 +0.01(+0.15%)
Jun 11, 2015 5.232 5.306 5.232 5.250 9,481 +0.00(+0.00%)
Jun 10, 2015 5.312 5.312 5.225 5.250 44,892 -0.05(-1.01%)
Jun 09, 2015 5.291 5.304 5.258 5.304 27,812 +0.01(+0.10%)
Jun 08, 2015 5.273 5.324 5.250 5.299 54,745 +0.00(+0.05%)
Jun 05, 2015 5.286 5.319 5.262 5.296 61,507 +0.03(+0.49%)
Jun 04, 2015 5.286 5.286 5.258 5.271 22,239 +0.01(+0.24%)
Jun 03, 2015 5.260 5.296 5.258 5.258 26,421 +0.01(+0.20%)
Jun 02, 2015 5.322 5.337 5.248 5.248 38,197 -0.06(-1.16%)
Jun 01, 2015 5.255 5.312 5.255 5.309 43,180 +0.02(+0.39%)
May 29, 2015 5.220 5.322 5.219 5.289 114,224 +0.06(+1.17%)
May 28, 2015 5.240 5.327 5.219 5.227 45,513 -0.01(-0.24%)
May 27, 2015 5.250 5.309 5.232 5.240 51,439 -0.02(-0.39%)
May 26, 2015 5.347 5.350 5.260 5.260 23,853 -0.06(-1.11%)
May 22, 2015 5.412 5.319 5.319 5.319 38,693 -0.14(-2.53%)
May 21, 2015 5.335 5.498 5.291 5.457 46,147 +0.19(+3.54%)
May 20, 2015 5.314 5.342 5.260 5.271 42,996 -0.02(-0.29%)
May 19, 2015 5.296 5.296 5.245 5.286 9,794 -0.01(-0.19%)
May 18, 2015 5.283 5.303 5.217 5.296 91,657 +0.01(+0.24%)
May 15, 2015 5.278 5.322 5.217 5.283 23,384 +0.07(+1.28%)
May 14, 2015 5.155 5.330 5.155 5.217 267,948 +0.05(+0.89%)
May 13, 2015 5.250 5.291 5.171 5.171 69,613 -0.12(-2.27%)
May 12, 2015 5.237 5.291 5.202 5.291 12,952 +0.00(+0.00%)
May 11, 2015 5.217 5.335 5.217 5.291 127,689 +0.12(+2.38%)
May 08, 2015 5.250 5.258 5.118 5.168 65,466 -0.08(-1.46%)
May 07, 2015 5.258 5.258 5.245 5.245 22,547 -0.02(-0.29%)
May 06, 2015 5.281 5.319 5.250 5.260 57,598 -0.02(-0.39%)
May 05, 2015 5.309 5.347 5.278 5.281 219,792 +0.01(+0.15%)
May 04, 2015 5.342 5.342 5.273 5.273 45,213 -0.04(-0.72%)
May 01, 2015 5.337 5.347 5.312 5.312 35,836 -0.00(-0.05%)
Apr 30, 2015 5.317 5.329 5.296 5.314 14,410 -0.02(-0.32%)
Apr 29, 2015 5.322 5.332 5.309 5.331 16,677 -0.01(-0.26%)
Apr 28, 2015 5.322 5.347 5.309 5.345 77,082 +0.02(+0.43%)
Apr 27, 2015 5.345 5.345 5.309 5.322 18,686 +0.01(+0.24%)
Apr 24, 2015 5.373 5.373 5.309 5.309 20,722 -0.02(-0.38%)
Apr 23, 2015 5.361 5.361 5.324 5.329 5,569 +0.01(+0.24%)
Apr 22, 2015 5.309 5.334 5.309 5.317 8,821 -0.02(-0.28%)
Apr 21, 2015 5.309 5.335 5.276 5.332 94,471 +0.01(+0.24%)
Apr 20, 2015 5.340 5.340 5.312 5.319 9,923 +0.00(+0.08%)
Apr 17, 2015 5.294 5.322 5.294 5.315 24,103 +0.02(+0.35%)
Apr 16, 2015 5.322 5.335 5.296 5.296 54,018 -0.02(-0.34%)
Apr 15, 2015 5.370 5.409 5.311 5.314 78,165 -0.09(-1.75%)
Apr 14, 2015 5.368 5.409 5.335 5.409 32,670 +0.02(+0.28%)
Apr 13, 2015 5.370 5.393 5.244 5.393 195,809 +0.06(+1.05%)
Apr 10, 2015 5.337 5.372 5.322 5.337 9,431 -0.06(-1.09%)
Apr 09, 2015 5.373 5.406 5.360 5.396 33,839 +0.03(+0.48%)
Apr 08, 2015 5.348 5.373 5.322 5.370 12,542 -0.00(-0.05%)
Apr 07, 2015 5.347 5.373 5.347 5.373 36,149 +0.01(+0.19%)
Apr 06, 2015 5.378 5.378 5.362 5.363 5,120 -0.01(-0.10%)
Apr 02, 2015 5.368 5.368 5.368 5.368 21,105 +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.