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, 2020 3.554 3.768 3.539 3.700 415,663 +0.21(+5.96%)
Jun 29, 2020 3.460 3.596 3.414 3.492 225,492 +0.03(+0.90%)
Jun 26, 2020 3.570 3.663 3.408 3.460 417,585 -0.17(-4.59%)
Jun 25, 2020 3.575 3.669 3.559 3.627 307,640 +0.07(+1.90%)
Jun 24, 2020 3.611 3.632 3.481 3.559 322,115 -0.07(-1.87%)
Jun 23, 2020 3.669 3.669 3.617 3.627 492,702 +0.01(+0.29%)
Jun 22, 2020 3.575 3.652 3.554 3.617 249,684 +0.06(+1.61%)
Jun 19, 2020 3.710 3.712 3.513 3.559 531,541 -0.08(-2.29%)
Jun 18, 2020 3.637 3.695 3.617 3.643 183,345 -0.01(-0.28%)
Jun 17, 2020 3.721 3.726 3.643 3.653 382,393 -0.05(-1.27%)
Jun 16, 2020 3.903 3.956 3.689 3.700 434,417 +0.03(+0.71%)
Jun 15, 2020 3.549 3.710 3.528 3.674 304,443 -0.05(-1.26%)
Jun 12, 2020 3.913 3.947 3.695 3.721 412,973 +0.03(+0.70%)
Jun 11, 2020 3.981 4.048 3.539 3.695 1,229,629 -0.58(-13.63%)
Jun 10, 2020 4.247 4.303 4.020 4.277 626,627 +0.05(+1.22%)
Jun 09, 2020 4.149 4.350 4.011 4.226 699,441 +0.08(+1.86%)
Jun 08, 2020 3.814 4.174 3.762 4.149 1,307,551 +0.42(+11.34%)
Jun 05, 2020 3.716 3.830 3.695 3.726 1,664,864 +0.07(+1.83%)
Jun 04, 2020 3.623 3.752 3.432 3.659 748,667 -0.04(-1.11%)
Jun 03, 2020 3.741 3.747 3.690 3.700 1,410,047 +0.03(+0.70%)
Jun 02, 2020 3.711 3.827 3.654 3.675 1,460,262 -0.01(-0.14%)
Jun 01, 2020 3.793 3.839 3.639 3.680 860,502 -0.10(-2.59%)
May 29, 2020 3.690 3.778 3.594 3.778 308,329 +0.10(+2.81%)
May 28, 2020 3.870 3.994 3.607 3.675 826,021 -0.10(-2.60%)
May 27, 2020 3.633 3.792 3.376 3.772 764,659 +0.24(+6.71%)
May 26, 2020 3.422 3.591 3.376 3.535 612,540 +0.21(+6.36%)
May 22, 2020 3.169 3.324 3.102 3.324 454,830 +0.18(+5.74%)
May 21, 2020 3.030 3.242 2.989 3.144 1,173,638 +0.26(+8.93%)
May 20, 2020 2.901 2.984 2.747 2.886 761,497 +0.03(+0.90%)
May 19, 2020 2.979 3.082 2.834 2.860 643,800 -0.12(-3.98%)
May 18, 2020 2.912 3.123 2.912 2.979 1,049,743 +0.24(+8.85%)
May 15, 2020 2.814 2.927 2.706 2.737 307,941 -0.08(-2.92%)
May 14, 2020 2.819 2.922 2.762 2.819 587,794 -0.08(-2.84%)
May 13, 2020 3.128 3.158 2.850 2.901 521,317 -0.22(-7.10%)
May 12, 2020 3.190 3.190 3.123 3.123 311,587 -0.07(-2.10%)
May 11, 2020 3.175 3.247 3.169 3.190 246,229 -0.02(-0.48%)
May 08, 2020 3.139 3.236 3.129 3.206 301,682 +0.10(+3.11%)
May 07, 2020 3.104 3.190 3.058 3.109 298,704 +0.06(+2.00%)
May 06, 2020 3.104 3.134 3.048 3.048 345,014 -0.03(-0.83%)
May 05, 2020 3.104 3.221 3.058 3.073 518,968 -0.02(-0.66%)
May 04, 2020 3.185 3.185 3.053 3.094 685,237 -0.10(-3.18%)
May 01, 2020 3.211 3.282 3.144 3.195 249,993 -0.06(-1.87%)
Apr 30, 2020 3.206 3.287 3.192 3.256 248,824 -0.03(-0.78%)
Apr 29, 2020 3.226 3.307 3.226 3.282 614,418 +0.11(+3.53%)
Apr 28, 2020 3.323 3.358 3.129 3.170 523,457 -0.12(-3.56%)
Apr 27, 2020 3.216 3.333 3.134 3.287 453,683 +0.16(+5.04%)
Apr 24, 2020 3.155 3.165 3.090 3.129 516,299 +0.00(+0.00%)
Apr 23, 2020 3.169 3.205 3.089 3.129 672,010 +0.08(+2.64%)
Apr 22, 2020 3.164 3.207 3.019 3.049 596,791 -0.07(-2.25%)
Apr 21, 2020 3.014 3.139 2.918 3.119 756,250 +0.05(+1.64%)
Apr 20, 2020 2.953 3.084 2.803 3.069 1,088,746 +0.01(+0.16%)
Apr 17, 2020 3.330 3.330 3.039 3.064 1,137,215 +0.00(+0.00%)
Apr 16, 2020 2.818 3.290 2.778 3.064 1,228,101 +0.10(+3.39%)
Apr 15, 2020 3.014 3.144 2.917 2.963 1,314,589 -0.33(-9.94%)
Apr 14, 2020 3.717 3.870 3.174 3.290 1,222,672 -0.39(-10.51%)
Apr 13, 2020 4.043 4.104 3.599 3.677 1,154,319 -0.30(-7.58%)
Apr 09, 2020 3.516 4.119 3.516 3.978 1,887,196 +0.66(+19.82%)
Apr 08, 2020 2.853 3.441 2.763 3.320 1,594,375 +0.59(+21.73%)
Apr 07, 2020 2.692 2.883 2.662 2.727 1,045,147 +0.15(+5.64%)
Apr 06, 2020 2.652 2.732 2.552 2.582 1,053,284 +0.05(+1.78%)
Apr 03, 2020 2.682 2.682 2.511 2.537 985,109 -0.20(-7.17%)
Apr 02, 2020 2.923 3.184 2.597 2.732 2,096,397 -0.32(-10.53%)
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.