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 (%)
Apr 29, 2016 5.302 5.371 5.213 5.233 38,533 -0.14(-2.62%)
Apr 28, 2016 5.288 5.394 5.250 5.374 40,921 +0.10(+1.91%)
Apr 27, 2016 5.270 5.291 5.265 5.274 13,291 -0.02(-0.38%)
Apr 26, 2016 5.291 5.294 5.256 5.294 14,112 +0.04(+0.77%)
Apr 25, 2016 5.258 5.274 5.250 5.253 32,506 -0.00(-0.04%)
Apr 22, 2016 5.293 5.293 5.256 5.256 5,206 -0.02(-0.45%)
Apr 21, 2016 5.282 5.282 5.250 5.279 6,743 +0.00(+0.00%)
Apr 20, 2016 5.294 5.294 5.236 5.279 37,094 -0.01(-0.16%)
Apr 19, 2016 5.256 5.288 5.256 5.288 4,577 +0.03(+0.60%)
Apr 18, 2016 5.210 5.294 5.210 5.256 61,658 +0.05(+0.88%)
Apr 15, 2016 5.176 5.216 5.176 5.210 30,375 +0.03(+0.61%)
Apr 14, 2016 5.148 5.179 5.147 5.179 32,280 +0.05(+0.90%)
Apr 13, 2016 5.150 5.150 5.084 5.133 27,431 +0.00(+0.00%)
Apr 12, 2016 5.147 5.150 5.006 5.133 43,232 +0.10(+2.00%)
Apr 11, 2016 4.828 5.042 4.796 5.032 78,047 +0.26(+5.36%)
Apr 08, 2016 4.790 4.839 4.747 4.776 28,571 +0.04(+0.82%)
Apr 07, 2016 4.741 4.796 4.736 4.737 8,411 -0.06(-1.23%)
Apr 06, 2016 4.767 4.796 4.753 4.796 8,658 +0.00(+0.00%)
Apr 05, 2016 4.764 4.796 4.730 4.796 15,975 +0.01(+0.18%)
Apr 04, 2016 4.721 4.798 4.715 4.787 36,420 +0.06(+1.30%)
Apr 01, 2016 4.687 4.726 4.686 4.726 7,250 +0.01(+0.16%)
Mar 31, 2016 4.761 4.761 4.718 4.718 2,012 +0.01(+0.23%)
Mar 30, 2016 4.670 4.718 4.661 4.707 4,299 +0.02(+0.38%)
Mar 29, 2016 4.770 4.770 4.661 4.689 14,904 -0.03(-0.61%)
Mar 28, 2016 4.641 4.718 4.602 4.718 50,910 +0.10(+2.10%)
Mar 24, 2016 4.643 4.621 4.621 4.621 25,941 +0.01(+0.18%)
Mar 23, 2016 4.646 4.664 4.566 4.613 54,366 -0.07(-1.60%)
Mar 22, 2016 4.635 4.766 4.496 4.688 68,407 +0.02(+0.54%)
Mar 21, 2016 4.563 4.686 4.541 4.663 21,459 +0.11(+2.50%)
Mar 18, 2016 4.482 4.549 4.482 4.549 33,061 +0.12(+2.82%)
Mar 17, 2016 4.409 4.474 4.409 4.424 29,797 +0.03(+0.57%)
Mar 16, 2016 4.316 4.452 4.274 4.399 116,810 +0.06(+1.28%)
Mar 15, 2016 4.413 4.413 4.288 4.344 62,141 -0.13(-2.92%)
Mar 14, 2016 4.388 4.488 4.359 4.474 72,410 +0.10(+2.27%)
Mar 11, 2016 4.438 4.441 4.369 4.375 34,448 -0.04(-0.80%)
Mar 10, 2016 4.413 4.493 4.399 4.410 11,082 -0.00(-0.06%)
Mar 09, 2016 4.413 4.477 4.413 4.413 66,115 -0.09(-1.97%)
Mar 08, 2016 4.421 4.579 4.418 4.502 16,332 +0.09(+1.98%)
Mar 07, 2016 4.496 4.537 4.413 4.414 36,214 +0.01(+0.22%)
Mar 04, 2016 4.291 4.405 4.291 4.405 82,931 +0.11(+2.65%)
Mar 03, 2016 4.282 4.357 4.174 4.291 62,620 +0.01(+0.13%)
Mar 02, 2016 4.227 4.288 4.199 4.285 54,359 +0.11(+2.52%)
Mar 01, 2016 4.163 4.183 4.155 4.180 18,206 -0.01(-0.20%)
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%)
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.