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 (%)
Feb 29, 2016 4.058 4.246 4.058 4.188 90,155 +0.12(+3.00%)
Feb 26, 2016 3.980 4.116 3.980 4.066 48,586 +0.03(+0.69%)
Feb 25, 2016 3.958 4.152 3.958 4.038 57,317 +0.07(+1.89%)
Feb 24, 2016 3.913 3.999 3.911 3.963 22,652 -0.02(-0.42%)
Feb 23, 2016 3.994 3.994 3.955 3.980 43,535 +0.02(+0.56%)
Feb 22, 2016 3.941 4.030 3.941 3.958 48,460 +0.02(+0.56%)
Feb 19, 2016 3.884 3.936 3.875 3.936 23,109 +0.03(+0.78%)
Feb 18, 2016 4.072 4.072 3.905 3.905 39,723 -0.14(-3.43%)
Feb 17, 2016 3.780 4.135 3.772 4.044 113,099 +0.29(+7.77%)
Feb 16, 2016 3.813 3.813 3.691 3.752 77,573 -0.02(-0.66%)
Feb 12, 2016 3.826 3.777 3.777 3.777 15,493 -0.01(-0.29%)
Feb 11, 2016 3.809 3.820 3.772 3.788 28,143 -0.06(-1.52%)
Feb 10, 2016 3.864 3.877 3.833 3.847 34,106 +0.02(+0.43%)
Feb 09, 2016 3.880 3.880 3.777 3.830 71,459 -0.12(-3.02%)
Feb 08, 2016 4.099 4.099 3.922 3.949 109,499 -0.20(-4.82%)
Feb 05, 2016 4.305 4.305 4.141 4.149 46,911 -0.13(-3.11%)
Feb 04, 2016 4.394 4.394 4.241 4.282 145,613 -0.09(-2.03%)
Feb 03, 2016 4.410 4.410 4.366 4.371 7,580 -0.05(-1.19%)
Feb 02, 2016 4.427 4.468 4.406 4.424 19,971 -0.04(-0.99%)
Feb 01, 2016 4.488 4.496 4.430 4.468 35,021 -0.01(-0.19%)
Jan 29, 2016 4.571 4.571 4.439 4.477 19,622 -0.07(-1.47%)
Jan 28, 2016 4.560 4.572 4.421 4.543 9,295 +0.02(+0.55%)
Jan 27, 2016 4.560 4.585 4.396 4.518 68,461 +0.01(+0.31%)
Jan 26, 2016 4.507 4.599 4.505 4.505 13,439 +0.02(+0.56%)
Jan 25, 2016 4.449 4.491 4.371 4.480 202,386 -0.04(-0.80%)
Jan 22, 2016 4.599 4.635 4.468 4.516 112,746 -0.01(-0.31%)
Jan 21, 2016 4.355 4.571 4.355 4.530 54,946 +0.17(+3.82%)
Jan 20, 2016 4.335 4.385 4.205 4.363 141,837 -0.07(-1.57%)
Jan 19, 2016 4.604 4.604 4.347 4.432 131,255 -0.14(-2.98%)
Jan 15, 2016 4.566 4.568 4.568 4.568 38,552 -0.02(-0.36%)
Jan 14, 2016 4.629 4.663 4.552 4.585 90,436 -0.05(-1.08%)
Jan 13, 2016 4.710 4.710 4.599 4.635 40,206 -0.07(-1.59%)
Jan 12, 2016 4.646 4.759 4.646 4.710 41,914 +0.05(+1.01%)
Jan 11, 2016 4.638 4.779 4.608 4.663 134,317 +0.02(+0.48%)
Jan 08, 2016 4.652 4.652 4.596 4.641 31,728 -0.00(-0.06%)
Jan 07, 2016 4.649 4.699 4.643 4.643 40,581 -0.04(-0.95%)
Jan 06, 2016 4.577 4.713 4.577 4.688 19,402 +0.06(+1.26%)
Jan 05, 2016 4.579 4.682 4.579 4.629 44,108 +0.03(+0.72%)
Jan 04, 2016 4.577 4.660 4.527 4.596 78,434 +0.04(+0.79%)
Dec 31, 2015 4.563 4.560 4.560 4.560 34,949 -0.02(-0.54%)
Dec 30, 2015 4.757 4.757 4.566 4.585 61,028 -0.17(-3.56%)
Dec 29, 2015 4.771 4.771 4.693 4.754 32,045 +0.04(+0.94%)
Dec 28, 2015 4.796 4.798 4.694 4.710 36,043 -0.10(-2.01%)
Dec 24, 2015 4.793 4.806 4.806 4.806 32,827 +0.06(+1.24%)
Dec 23, 2015 4.667 4.798 4.667 4.747 58,907 +0.09(+1.84%)
Dec 22, 2015 4.532 4.683 4.532 4.662 94,585 +0.14(+3.08%)
Dec 21, 2015 4.517 4.522 4.517 4.522 3,812 +0.02(+0.54%)
Dec 18, 2015 4.520 4.530 4.498 4.498 15,499 +0.00(+0.00%)
Dec 17, 2015 4.466 4.528 4.455 4.498 64,234 +0.02(+0.42%)
Dec 16, 2015 4.503 4.503 4.431 4.479 17,902 +0.04(+0.91%)
Dec 15, 2015 4.469 4.503 4.407 4.439 26,075 +0.01(+0.30%)
Dec 14, 2015 4.648 4.664 4.369 4.426 164,314 -0.20(-4.23%)
Dec 11, 2015 4.745 4.745 4.557 4.621 165,384 -0.15(-3.15%)
Dec 10, 2015 4.710 4.796 4.683 4.772 66,804 +0.08(+1.60%)
Dec 09, 2015 4.688 4.737 4.688 4.697 33,476 -0.02(-0.40%)
Dec 08, 2015 4.702 4.769 4.683 4.715 34,558 -0.01(-0.28%)
Dec 07, 2015 4.742 4.798 4.713 4.729 54,550 -0.01(-0.28%)
Dec 04, 2015 4.732 4.782 4.732 4.742 15,134 -0.04(-0.90%)
Dec 03, 2015 4.774 4.785 4.742 4.785 11,952 -0.02(-0.50%)
Dec 02, 2015 4.857 4.857 4.748 4.809 28,396 +0.01(+0.17%)
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.