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 )

10.18 +0.07 (+0.69%)
Streaming Delayed Price Updated: 11:11 AM EDT, May 6, 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 (%)
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%)
Sep 01, 2016 5.280 5.292 5.257 5.280 47,759 +0.00(+0.00%)
Aug 31, 2016 5.310 5.325 5.259 5.280 110,801 +0.00(+0.00%)
Aug 30, 2016 5.277 5.310 5.224 5.280 59,974 +0.03(+0.63%)
Aug 29, 2016 5.212 5.280 5.201 5.248 117,207 +0.06(+1.15%)
Aug 26, 2016 5.271 5.280 5.188 5.188 156,211 -0.08(-1.58%)
Aug 25, 2016 5.313 5.355 5.242 5.271 143,155 -0.02(-0.39%)
Aug 24, 2016 5.325 5.400 5.227 5.292 261,485 +0.06(+1.20%)
Aug 23, 2016 5.261 5.265 5.194 5.230 113,342 -0.02(-0.40%)
Aug 22, 2016 5.268 5.316 5.215 5.251 147,496 -0.05(-1.01%)
Aug 19, 2016 5.268 5.325 5.221 5.304 95,351 +0.04(+0.68%)
Aug 18, 2016 5.134 5.335 5.098 5.268 175,854 +0.17(+3.40%)
Aug 17, 2016 5.107 5.143 5.083 5.095 53,126 -0.03(-0.58%)
Aug 16, 2016 5.077 5.176 5.072 5.125 179,347 +0.06(+1.12%)
Aug 15, 2016 5.078 5.122 5.042 5.069 258,022 -0.01(-0.23%)
Aug 12, 2016 5.101 5.101 5.025 5.080 225,233 +0.03(+0.53%)
Aug 11, 2016 5.041 5.054 5.018 5.054 57,621 +0.03(+0.53%)
Aug 10, 2016 5.057 5.057 5.015 5.027 30,178 -0.01(-0.24%)
Aug 09, 2016 5.063 5.075 5.000 5.039 31,609 -0.03(-0.53%)
Aug 08, 2016 5.078 5.089 4.997 5.066 91,306 +0.00(+0.00%)
Aug 05, 2016 5.012 5.098 4.993 5.066 70,255 +0.07(+1.49%)
Aug 04, 2016 4.991 5.036 4.961 4.991 65,213 +0.02(+0.48%)
Aug 03, 2016 5.086 5.086 4.952 4.967 120,555 -0.07(-1.30%)
Aug 02, 2016 5.072 5.072 5.027 5.033 104,878 -0.04(-0.71%)
Aug 01, 2016 5.036 5.083 5.033 5.069 48,684 +0.01(+0.11%)
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%)
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.