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 )

10.02 +0.03 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2016 5.476 5.526 5.473 5.501 125,729 +0.02(+0.45%)
Nov 29, 2016 5.523 5.523 5.473 5.476 37,528 -0.05(-0.89%)
Nov 28, 2016 5.520 5.532 5.462 5.526 48,048 +0.02(+0.34%)
Nov 25, 2016 5.492 5.557 5.492 5.507 41,958 +0.02(+0.28%)
Nov 23, 2016 5.492 5.492 5.492 0 -0.00(-0.06%)
Nov 22, 2016 5.455 5.526 5.439 5.495 77,606 +0.05(+0.97%)
Nov 21, 2016 5.455 5.455 5.411 5.442 83,560 +0.01(+0.11%)
Nov 18, 2016 5.455 5.467 5.408 5.436 53,924 -0.02(-0.34%)
Nov 17, 2016 5.365 5.507 5.365 5.455 271,989 +0.05(+0.86%)
Nov 16, 2016 5.300 5.501 5.300 5.408 201,640 +0.09(+1.74%)
Nov 15, 2016 5.229 5.316 5.221 5.316 106,696 +0.10(+1.96%)
Nov 14, 2016 5.105 5.217 5.105 5.214 37,049 +0.10(+1.87%)
Nov 11, 2016 5.019 5.121 5.019 5.118 79,875 +0.09(+1.72%)
Nov 10, 2016 5.050 5.059 5.019 5.031 114,125 +0.02(+0.31%)
Nov 09, 2016 5.013 5.130 4.984 5.016 103,486 -0.01(-0.12%)
Nov 08, 2016 5.053 5.108 5.019 5.022 71,005 -0.02(-0.31%)
Nov 07, 2016 5.084 5.121 5.034 5.037 214,981 -0.01(-0.18%)
Nov 04, 2016 5.037 5.102 5.037 5.047 60,437 +0.02(+0.49%)
Nov 03, 2016 5.167 5.226 5.022 5.022 60,593 -0.12(-2.40%)
Nov 02, 2016 5.170 5.173 5.146 5.146 29,888 -0.01(-0.24%)
Nov 01, 2016 5.183 5.240 5.112 5.158 58,370 -0.00(-0.06%)
Oct 31, 2016 5.192 5.236 5.149 5.161 115,387 -0.03(-0.54%)
Oct 28, 2016 5.207 5.227 5.164 5.189 49,986 +0.02(+0.45%)
Oct 27, 2016 5.183 5.221 5.161 5.166 77,270 -0.03(-0.51%)
Oct 26, 2016 5.268 5.268 5.173 5.192 104,450 +0.00(+0.00%)
Oct 25, 2016 5.266 5.290 5.186 5.192 92,705 -0.07(-1.35%)
Oct 24, 2016 5.254 5.300 5.251 5.263 72,015 +0.01(+0.18%)
Oct 21, 2016 5.238 5.254 5.232 5.254 72,591 +0.00(+0.06%)
Oct 20, 2016 5.263 5.263 5.228 5.251 73,914 -0.00(-0.06%)
Oct 19, 2016 5.251 5.275 5.232 5.254 76,086 +0.03(+0.59%)
Oct 18, 2016 5.226 5.251 5.220 5.223 94,672 +0.00(+0.06%)
Oct 17, 2016 5.195 5.244 5.195 5.220 52,927 +0.04(+0.78%)
Oct 14, 2016 5.192 5.251 5.180 5.180 44,941 -0.01(-0.24%)
Oct 13, 2016 5.207 5.207 5.164 5.192 57,486 -0.01(-0.18%)
Oct 12, 2016 5.204 5.220 5.195 5.201 31,484 -0.03(-0.53%)
Oct 11, 2016 5.219 5.260 5.207 5.229 45,692 -0.02(-0.29%)
Oct 10, 2016 5.223 5.260 5.192 5.244 52,057 +0.02(+0.30%)
Oct 07, 2016 5.223 5.316 5.192 5.229 49,284 +0.01(+0.12%)
Oct 06, 2016 5.254 5.257 5.204 5.223 29,976 -0.05(-1.00%)
Oct 05, 2016 5.282 5.282 5.211 5.275 99,147 +0.07(+1.37%)
Oct 04, 2016 5.217 5.259 5.195 5.204 49,691 -0.08(-1.58%)
Oct 03, 2016 5.285 5.316 5.257 5.288 44,246 -0.02(-0.29%)
Sep 30, 2016 5.254 5.316 5.254 5.303 67,873 +0.10(+1.90%)
Sep 29, 2016 5.192 5.350 5.192 5.204 145,936 -0.02(-0.47%)
Sep 28, 2016 5.161 5.254 5.139 5.229 118,164 +0.07(+1.32%)
Sep 27, 2016 5.245 5.265 5.131 5.161 154,944 -0.09(-1.70%)
Sep 26, 2016 5.262 5.280 5.239 5.251 173,963 -0.01(-0.28%)
Sep 23, 2016 5.221 5.265 5.221 5.265 46,747 -0.00(-0.06%)
Sep 22, 2016 5.236 5.271 5.188 5.268 109,769 +0.02(+0.45%)
Sep 21, 2016 5.230 5.251 5.176 5.245 122,560 -0.04(-0.73%)
Sep 20, 2016 5.254 5.331 5.254 5.283 66,306 +0.04(+0.85%)
Sep 19, 2016 5.280 5.352 5.190 5.239 58,268 -0.06(-1.18%)
Sep 16, 2016 5.072 5.316 5.072 5.301 58,620 +0.18(+3.62%)
Sep 15, 2016 5.075 5.146 5.069 5.116 47,307 +0.05(+1.06%)
Sep 14, 2016 5.140 5.140 5.052 5.063 22,880 -0.01(-0.24%)
Sep 13, 2016 5.131 5.241 5.072 5.075 93,146 -0.07(-1.33%)
Sep 12, 2016 5.080 5.182 4.937 5.143 268,551 +0.03(+0.58%)
Sep 09, 2016 5.218 5.355 5.039 5.113 183,423 -0.14(-2.61%)
Sep 08, 2016 5.316 5.367 5.197 5.251 119,463 -0.06(-1.12%)
Sep 07, 2016 5.370 5.370 5.310 5.310 25,110 -0.02(-0.34%)
Sep 06, 2016 5.367 5.370 5.280 5.328 185,447 -0.04(-0.67%)
Sep 02, 2016 5.280 5.364 5.364 5.364 68,716 +0.08(+1.58%)
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.