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 (%)
Jul 29, 2016 5.060 5.072 5.027 5.063 58,248 +0.03(+0.60%)
Jul 28, 2016 5.039 5.070 5.027 5.033 46,040 -0.05(-1.00%)
Jul 27, 2016 5.060 5.086 5.057 5.083 76,711 +0.05(+0.95%)
Jul 26, 2016 5.078 5.123 5.036 5.036 65,921 -0.01(-0.18%)
Jul 25, 2016 5.027 5.057 4.985 5.045 59,682 -0.01(-0.24%)
Jul 22, 2016 5.036 5.070 5.013 5.057 18,563 -0.01(-0.29%)
Jul 21, 2016 5.027 5.072 4.946 5.072 41,836 +0.07(+1.31%)
Jul 20, 2016 5.042 5.078 4.932 5.006 145,039 -0.00(-0.06%)
Jul 19, 2016 5.039 5.054 4.994 5.009 20,953 -0.01(-0.12%)
Jul 18, 2016 5.057 5.069 4.985 5.015 47,669 -0.02(-0.47%)
Jul 15, 2016 4.997 5.152 4.976 5.039 80,659 +0.08(+1.56%)
Jul 14, 2016 4.976 5.000 4.939 4.961 36,664 -0.01(-0.12%)
Jul 13, 2016 4.922 4.973 4.913 4.967 68,823 +0.04(+0.85%)
Jul 12, 2016 4.973 5.009 4.922 4.925 86,197 -0.04(-0.72%)
Jul 11, 2016 4.904 5.027 4.885 4.961 139,471 +0.06(+1.28%)
Jul 08, 2016 4.848 4.910 4.833 4.899 127,219 +0.11(+2.37%)
Jul 07, 2016 4.824 4.845 4.779 4.785 46,526 -0.04(-0.80%)
Jul 06, 2016 4.798 4.824 4.752 4.824 79,476 +0.02(+0.43%)
Jul 05, 2016 4.794 4.857 4.773 4.803 61,935 -0.02(-0.49%)
Jul 01, 2016 4.800 4.827 4.827 4.827 237,659 +0.02(+0.50%)
Jun 30, 2016 4.854 4.867 4.761 4.803 153,409 -0.04(-0.86%)
Jun 29, 2016 4.758 4.848 4.731 4.845 133,850 +0.09(+1.82%)
Jun 28, 2016 4.851 4.860 4.690 4.758 210,500 +0.07(+1.46%)
Jun 27, 2016 4.730 4.759 4.664 4.690 221,555 +0.03(+0.62%)
Jun 24, 2016 4.618 4.775 4.612 4.661 101,444 -0.02(-0.49%)
Jun 23, 2016 4.736 4.736 4.670 4.684 112,785 +0.00(+0.06%)
Jun 22, 2016 4.747 4.750 4.681 4.681 117,866 -0.02(-0.49%)
Jun 21, 2016 4.776 4.782 4.697 4.704 48,632 -0.01(-0.24%)
Jun 20, 2016 4.859 4.872 4.716 4.716 150,637 -0.05(-1.03%)
Jun 17, 2016 4.822 4.828 4.744 4.764 152,231 +0.00(+0.00%)
Jun 16, 2016 4.747 4.802 4.747 4.764 38,544 +0.01(+0.30%)
Jun 15, 2016 4.750 4.823 4.710 4.750 50,703 +0.01(+0.18%)
Jun 14, 2016 4.851 4.881 4.741 4.741 80,885 -0.10(-2.14%)
Jun 13, 2016 4.830 4.880 4.830 4.845 70,667 +0.04(+0.78%)
Jun 10, 2016 4.813 4.853 4.808 4.808 28,518 -0.07(-1.53%)
Jun 09, 2016 4.911 4.911 4.816 4.882 117,476 -0.01(-0.29%)
Jun 08, 2016 4.865 4.954 4.818 4.897 109,292 +0.06(+1.31%)
Jun 07, 2016 4.793 4.839 4.736 4.833 148,504 +0.07(+1.39%)
Jun 06, 2016 4.741 4.774 4.708 4.767 170,264 +0.03(+0.59%)
Jun 03, 2016 4.687 4.779 4.687 4.739 70,800 +0.03(+0.72%)
Jun 02, 2016 4.644 4.713 4.644 4.705 83,630 +0.02(+0.40%)
Jun 01, 2016 4.695 4.793 4.632 4.687 300,655 -0.08(-1.69%)
May 31, 2016 4.687 4.770 4.687 4.767 217,004 +0.05(+1.04%)
May 27, 2016 4.681 4.718 4.718 4.718 167,038 +0.05(+1.05%)
May 26, 2016 4.667 4.681 4.647 4.670 124,106 +0.03(+0.56%)
May 25, 2016 4.664 4.707 4.632 4.644 240,340 -0.01(-0.25%)
May 24, 2016 4.647 4.681 4.626 4.655 90,667 +0.02(+0.43%)
May 23, 2016 4.647 4.676 4.632 4.635 154,813 -0.01(-0.25%)
May 20, 2016 4.713 4.713 4.631 4.647 135,607 -0.00(-0.06%)
May 19, 2016 4.655 4.667 4.626 4.649 186,665 +0.01(+0.31%)
May 18, 2016 4.684 4.684 4.626 4.635 185,865 -0.03(-0.62%)
May 17, 2016 4.658 4.695 4.641 4.664 133,891 -0.01(-0.31%)
May 16, 2016 4.629 4.684 4.606 4.678 387,481 +0.08(+1.75%)
May 13, 2016 4.741 4.842 4.580 4.598 5,281,940 -0.78(-14.58%)
May 12, 2016 5.483 5.483 5.379 5.382 53,358 -0.09(-1.68%)
May 11, 2016 5.491 5.503 5.448 5.474 30,849 +0.08(+1.55%)
May 10, 2016 5.299 5.494 5.287 5.391 48,423 +0.09(+1.74%)
May 09, 2016 5.345 5.345 5.239 5.299 13,725 -0.03(-0.49%)
May 06, 2016 5.250 5.330 5.250 5.325 9,065 +0.08(+1.59%)
May 05, 2016 5.279 5.440 5.241 5.241 9,726 -0.02(-0.33%)
May 04, 2016 5.236 5.282 5.201 5.259 57,186 +0.01(+0.11%)
May 03, 2016 5.282 5.282 5.201 5.253 5,467 -0.06(-1.19%)
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.