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 )

10.05 +0.01 (+0.10%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
May 29, 2020 3.694 3.782 3.598 3.782 307,966 +0.10(+2.80%)
May 28, 2020 3.875 3.999 3.612 3.679 825,047 -0.10(-2.60%)
May 27, 2020 3.638 3.796 3.380 3.777 763,758 +0.24(+6.71%)
May 26, 2020 3.426 3.595 3.380 3.540 611,817 +0.21(+6.36%)
May 22, 2020 3.173 3.328 3.106 3.328 454,293 +0.18(+5.74%)
May 21, 2020 3.034 3.245 2.993 3.147 1,172,254 +0.26(+8.93%)
May 20, 2020 2.905 2.987 2.750 2.889 760,599 +0.03(+0.90%)
May 19, 2020 2.982 3.085 2.838 2.864 643,040 -0.12(-3.98%)
May 18, 2020 2.915 3.127 2.915 2.982 1,048,505 +0.24(+8.85%)
May 15, 2020 2.817 2.931 2.709 2.740 307,578 -0.08(-2.92%)
May 14, 2020 2.822 2.926 2.766 2.822 587,101 -0.08(-2.84%)
May 13, 2020 3.132 3.161 2.853 2.905 520,703 -0.22(-7.10%)
May 12, 2020 3.194 3.194 3.127 3.127 311,220 -0.07(-2.10%)
May 11, 2020 3.178 3.251 3.173 3.194 245,938 -0.02(-0.48%)
May 08, 2020 3.143 3.240 3.133 3.209 301,326 +0.10(+3.11%)
May 07, 2020 3.107 3.194 3.062 3.113 298,352 +0.06(+2.00%)
May 06, 2020 3.107 3.138 3.051 3.051 344,607 -0.03(-0.83%)
May 05, 2020 3.107 3.225 3.062 3.077 518,356 -0.02(-0.66%)
May 04, 2020 3.189 3.189 3.056 3.097 684,429 -0.10(-3.18%)
May 01, 2020 3.214 3.286 3.148 3.199 249,698 -0.06(-1.88%)
Apr 30, 2020 3.209 3.291 3.195 3.260 248,530 -0.03(-0.78%)
Apr 29, 2020 3.230 3.311 3.230 3.286 613,693 +0.11(+3.53%)
Apr 28, 2020 3.326 3.362 3.133 3.174 522,840 -0.12(-3.56%)
Apr 27, 2020 3.220 3.337 3.138 3.291 453,148 +0.16(+5.04%)
Apr 24, 2020 3.158 3.169 3.093 3.133 515,690 +0.00(+0.00%)
Apr 23, 2020 3.173 3.208 3.093 3.133 671,218 +0.08(+2.64%)
Apr 22, 2020 3.168 3.211 3.022 3.052 596,087 -0.07(-2.25%)
Apr 21, 2020 3.017 3.143 2.922 3.123 755,358 +0.05(+1.64%)
Apr 20, 2020 2.957 3.088 2.806 3.073 1,087,463 +0.01(+0.16%)
Apr 17, 2020 3.334 3.334 3.043 3.068 1,135,875 +0.00(+0.00%)
Apr 16, 2020 2.821 3.294 2.781 3.068 1,226,653 +0.10(+3.39%)
Apr 15, 2020 3.017 3.148 2.920 2.967 1,313,039 -0.33(-9.94%)
Apr 14, 2020 3.721 3.875 3.178 3.294 1,221,230 -0.39(-10.51%)
Apr 13, 2020 4.048 4.108 3.603 3.681 1,152,959 -0.30(-7.58%)
Apr 09, 2020 3.520 4.124 3.520 3.983 1,884,972 +0.66(+19.82%)
Apr 08, 2020 2.856 3.445 2.766 3.324 1,592,496 +0.59(+21.73%)
Apr 07, 2020 2.695 2.886 2.665 2.731 1,043,915 +0.15(+5.64%)
Apr 06, 2020 2.655 2.736 2.555 2.585 1,052,042 +0.05(+1.78%)
Apr 03, 2020 2.685 2.685 2.514 2.539 983,947 -0.20(-7.17%)
Apr 02, 2020 2.927 3.188 2.600 2.736 2,093,925 -0.32(-10.53%)
Apr 01, 2020 3.098 3.404 2.670 3.057 1,195,106 -0.38(-11.11%)
Mar 31, 2020 3.108 3.888 3.062 3.440 847,477 +0.17(+5.23%)
Mar 30, 2020 3.998 4.148 3.078 3.269 925,088 -0.74(-18.55%)
Mar 27, 2020 4.093 4.119 3.694 4.013 757,647 -0.01(-0.13%)
Mar 26, 2020 3.968 4.526 3.958 4.018 1,561,331 +0.26(+6.82%)
Mar 25, 2020 3.073 4.616 3.012 3.761 1,921,713 +0.86(+29.64%)
Mar 24, 2020 2.826 3.143 2.650 2.902 1,049,433 +0.33(+12.92%)
Mar 23, 2020 3.269 3.270 2.489 2.570 1,577,394 -0.57(-18.24%)
Mar 20, 2020 3.917 4.315 3.095 3.143 1,112,012 -0.31(-8.89%)
Mar 19, 2020 2.685 3.604 2.504 3.450 854,183 +0.78(+29.43%)
Mar 18, 2020 4.692 4.692 1.901 2.665 3,317,421 -2.41(-47.47%)
Mar 17, 2020 4.657 5.270 4.556 5.074 666,561 +0.54(+11.86%)
Mar 16, 2020 4.556 4.953 4.400 4.536 921,520 -0.69(-13.27%)
Mar 13, 2020 5.190 5.401 4.891 5.230 808,356 +0.31(+6.23%)
Mar 12, 2020 5.099 5.129 4.229 4.923 1,955,443 -0.74(-13.06%)
Mar 11, 2020 6.190 6.251 5.587 5.662 1,293,712 -0.72(-11.34%)
Mar 10, 2020 6.382 6.436 6.193 6.386 877,320 +0.18(+2.87%)
Mar 09, 2020 6.188 6.297 6.020 6.208 1,025,772 -0.44(-6.56%)
Mar 06, 2020 6.698 6.773 6.540 6.644 631,620 -0.16(-2.33%)
Mar 05, 2020 6.966 7.005 6.783 6.802 427,073 -0.27(-3.78%)
Mar 04, 2020 6.981 7.174 6.946 7.070 434,179 +0.17(+2.51%)
Mar 03, 2020 6.797 6.966 6.797 6.896 542,169 +0.10(+1.46%)
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.