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 (%)
Jun 30, 2015 5.272 5.290 5.251 5.251 23,842 -0.03(-0.59%)
Jun 29, 2015 5.140 5.293 5.140 5.282 161,730 +0.14(+2.78%)
Jun 26, 2015 5.207 5.241 5.140 5.140 52,609 -0.17(-3.13%)
Jun 25, 2015 5.322 5.334 5.303 5.306 33,870 +0.00(+0.00%)
Jun 24, 2015 5.325 5.325 5.303 5.306 78,158 -0.02(-0.29%)
Jun 23, 2015 5.355 5.360 5.321 5.321 19,855 -0.01(-0.10%)
Jun 22, 2015 5.394 5.394 5.321 5.326 95,552 -0.01(-0.19%)
Jun 19, 2015 5.407 5.407 5.329 5.337 19,185 -0.03(-0.53%)
Jun 18, 2015 5.352 5.386 5.337 5.365 20,236 +0.01(+0.24%)
Jun 17, 2015 5.350 5.378 5.350 5.352 8,560 -0.01(-0.10%)
Jun 16, 2015 5.360 5.376 5.342 5.358 33,558 +0.02(+0.44%)
Jun 15, 2015 5.376 5.425 5.332 5.334 351,737 +0.00(+0.00%)
Jun 12, 2015 5.352 5.373 5.332 5.334 14,211 +0.01(+0.15%)
Jun 11, 2015 5.308 5.384 5.308 5.326 9,346 +0.00(+0.00%)
Jun 10, 2015 5.389 5.389 5.301 5.326 44,249 -0.05(-1.01%)
Jun 09, 2015 5.368 5.381 5.334 5.381 27,414 +0.01(+0.10%)
Jun 08, 2015 5.350 5.402 5.326 5.376 53,961 +0.00(+0.05%)
Jun 05, 2015 5.363 5.397 5.338 5.373 60,626 +0.03(+0.49%)
Jun 04, 2015 5.363 5.363 5.334 5.347 21,920 +0.01(+0.24%)
Jun 03, 2015 5.337 5.373 5.334 5.334 26,042 +0.01(+0.19%)
Jun 02, 2015 5.399 5.415 5.324 5.324 37,650 -0.06(-1.16%)
Jun 01, 2015 5.332 5.389 5.332 5.386 42,562 +0.02(+0.39%)
May 29, 2015 5.296 5.399 5.295 5.365 112,588 +0.06(+1.17%)
May 28, 2015 5.316 5.404 5.295 5.303 44,861 -0.01(-0.24%)
May 27, 2015 5.326 5.386 5.308 5.316 50,702 -0.02(-0.39%)
May 26, 2015 5.425 5.428 5.337 5.337 23,511 -0.06(-1.11%)
May 22, 2015 5.491 5.397 5.397 5.397 38,139 -0.14(-2.53%)
May 21, 2015 5.412 5.578 5.368 5.537 45,486 +0.19(+3.54%)
May 20, 2015 5.391 5.420 5.337 5.347 42,380 -0.02(-0.29%)
May 19, 2015 5.373 5.373 5.321 5.363 9,654 -0.01(-0.19%)
May 18, 2015 5.360 5.380 5.293 5.373 90,344 +0.01(+0.24%)
May 15, 2015 5.355 5.399 5.293 5.360 23,049 +0.07(+1.28%)
May 14, 2015 5.230 5.408 5.230 5.293 264,109 +0.05(+0.89%)
May 13, 2015 5.326 5.368 5.246 5.246 68,616 -0.12(-2.27%)
May 12, 2015 5.313 5.368 5.277 5.368 12,767 +0.00(+0.00%)
May 11, 2015 5.293 5.412 5.293 5.368 125,859 +0.12(+2.38%)
May 08, 2015 5.326 5.334 5.193 5.243 64,528 -0.08(-1.46%)
May 07, 2015 5.334 5.334 5.321 5.321 22,224 -0.02(-0.29%)
May 06, 2015 5.358 5.397 5.326 5.337 56,773 -0.02(-0.39%)
May 05, 2015 5.386 5.425 5.355 5.358 216,643 +0.01(+0.15%)
May 04, 2015 5.420 5.420 5.350 5.350 44,565 -0.04(-0.72%)
May 01, 2015 5.414 5.425 5.389 5.389 35,323 -0.00(-0.05%)
Apr 30, 2015 5.394 5.407 5.373 5.391 14,204 -0.02(-0.32%)
Apr 29, 2015 5.399 5.409 5.386 5.408 16,438 -0.01(-0.26%)
Apr 28, 2015 5.399 5.425 5.386 5.423 75,978 +0.02(+0.43%)
Apr 27, 2015 5.423 5.423 5.386 5.399 18,418 +0.01(+0.24%)
Apr 24, 2015 5.451 5.451 5.386 5.386 20,425 -0.02(-0.38%)
Apr 23, 2015 5.439 5.439 5.402 5.407 5,489 +0.01(+0.24%)
Apr 22, 2015 5.386 5.412 5.386 5.394 8,695 -0.02(-0.28%)
Apr 21, 2015 5.386 5.412 5.352 5.410 93,117 +0.01(+0.24%)
Apr 20, 2015 5.417 5.417 5.389 5.396 9,781 +0.00(+0.08%)
Apr 17, 2015 5.371 5.399 5.371 5.392 23,758 +0.02(+0.35%)
Apr 16, 2015 5.399 5.412 5.373 5.373 53,244 -0.02(-0.34%)
Apr 15, 2015 5.448 5.487 5.388 5.391 77,045 -0.10(-1.75%)
Apr 14, 2015 5.446 5.487 5.412 5.487 32,202 +0.02(+0.28%)
Apr 13, 2015 5.448 5.472 5.320 5.472 193,004 +0.06(+1.05%)
Apr 10, 2015 5.415 5.450 5.399 5.415 9,295 -0.06(-1.09%)
Apr 09, 2015 5.451 5.485 5.438 5.474 33,354 +0.03(+0.48%)
Apr 08, 2015 5.425 5.451 5.399 5.448 12,362 -0.00(-0.05%)
Apr 07, 2015 5.425 5.451 5.425 5.451 35,631 +0.01(+0.19%)
Apr 06, 2015 5.456 5.456 5.440 5.441 5,046 -0.01(-0.10%)
Apr 02, 2015 5.446 5.446 5.446 5.446 20,803 +0.01(+0.10%)
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.