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 )

10.29 +0.04 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 31, 2015 5.307 5.307 5.263 5.281 53,809 +0.00(+0.05%)
Jul 30, 2015 5.278 5.315 5.278 5.278 10,547 -0.02(-0.44%)
Jul 29, 2015 5.304 5.304 5.289 5.302 15,745 +0.03(+0.64%)
Jul 28, 2015 5.320 5.320 5.265 5.268 30,833 -0.03(-0.54%)
Jul 27, 2015 5.273 5.296 5.273 5.296 2,408 +0.03(+0.54%)
Jul 24, 2015 5.276 5.341 5.263 5.268 272,463 +0.00(+0.05%)
Jul 23, 2015 5.237 5.302 5.234 5.265 48,249 -0.01(-0.20%)
Jul 22, 2015 5.273 5.276 5.257 5.276 26,719 -0.02(-0.34%)
Jul 21, 2015 5.276 5.294 5.229 5.294 79,286 +0.04(+0.69%)
Jul 20, 2015 5.276 5.304 5.229 5.257 45,543 -0.01(-0.10%)
Jul 16, 2015 5.216 5.263 5.263 5.263 17,700 +0.03(+0.60%)
Jul 15, 2015 5.226 5.243 5.211 5.231 36,039 +0.02(+0.40%)
Jul 14, 2015 5.251 5.251 5.205 5.211 52,778 -0.03(-0.55%)
Jul 13, 2015 5.224 5.239 5.224 5.239 9,904 +0.01(+0.25%)
Jul 10, 2015 5.213 5.239 5.213 5.226 9,519 +0.02(+0.40%)
Jul 09, 2015 5.200 5.226 5.200 5.205 13,321 -0.01(-0.20%)
Jul 08, 2015 5.205 5.216 5.203 5.216 3,466 -0.03(-0.59%)
Jul 07, 2015 5.203 5.247 5.200 5.247 34,123 +0.05(+0.90%)
Jul 06, 2015 5.226 5.312 5.198 5.200 443,168 -0.06(-1.23%)
Jul 02, 2015 5.296 5.265 5.265 5.265 22,317 -0.01(-0.10%)
Jul 01, 2015 5.255 5.330 5.226 5.270 82,414 +0.01(+0.25%)
Jun 30, 2015 5.278 5.296 5.257 5.257 23,814 -0.03(-0.59%)
Jun 29, 2015 5.146 5.299 5.146 5.289 161,539 +0.14(+2.78%)
Jun 26, 2015 5.213 5.247 5.146 5.146 52,547 -0.17(-3.13%)
Jun 25, 2015 5.328 5.340 5.309 5.312 33,830 +0.00(+0.00%)
Jun 24, 2015 5.332 5.332 5.309 5.312 78,066 -0.02(-0.29%)
Jun 23, 2015 5.361 5.367 5.328 5.328 19,832 -0.01(-0.10%)
Jun 22, 2015 5.400 5.400 5.328 5.333 95,439 -0.01(-0.19%)
Jun 19, 2015 5.413 5.413 5.335 5.343 19,162 -0.03(-0.53%)
Jun 18, 2015 5.359 5.393 5.343 5.372 20,213 +0.01(+0.24%)
Jun 17, 2015 5.356 5.385 5.356 5.359 8,550 -0.01(-0.10%)
Jun 16, 2015 5.367 5.382 5.348 5.364 33,519 +0.02(+0.44%)
Jun 15, 2015 5.382 5.432 5.338 5.341 351,322 +0.00(+0.00%)
Jun 12, 2015 5.359 5.380 5.338 5.341 14,194 +0.01(+0.15%)
Jun 11, 2015 5.315 5.390 5.315 5.333 9,335 +0.00(+0.00%)
Jun 10, 2015 5.395 5.395 5.307 5.333 44,197 -0.05(-1.01%)
Jun 09, 2015 5.374 5.387 5.341 5.387 27,381 +0.01(+0.10%)
Jun 08, 2015 5.356 5.408 5.333 5.382 53,897 +0.00(+0.05%)
Jun 05, 2015 5.369 5.403 5.344 5.380 60,554 +0.03(+0.49%)
Jun 04, 2015 5.369 5.369 5.341 5.354 21,894 +0.01(+0.24%)
Jun 03, 2015 5.343 5.380 5.341 5.341 26,011 +0.01(+0.20%)
Jun 02, 2015 5.406 5.421 5.330 5.330 37,605 -0.06(-1.16%)
Jun 01, 2015 5.338 5.395 5.338 5.393 42,511 +0.02(+0.39%)
May 29, 2015 5.302 5.406 5.302 5.372 112,455 +0.06(+1.17%)
May 28, 2015 5.322 5.411 5.302 5.309 44,809 -0.01(-0.24%)
May 27, 2015 5.333 5.393 5.315 5.322 50,642 -0.02(-0.39%)
May 26, 2015 5.432 5.434 5.343 5.343 23,483 -0.06(-1.11%)
May 22, 2015 5.498 5.403 5.403 5.403 38,094 -0.14(-2.53%)
May 21, 2015 5.419 5.585 5.374 5.543 45,432 +0.19(+3.54%)
May 20, 2015 5.397 5.426 5.343 5.354 42,330 -0.02(-0.29%)
May 19, 2015 5.380 5.380 5.328 5.369 9,642 -0.01(-0.19%)
May 18, 2015 5.367 5.386 5.299 5.380 90,237 +0.01(+0.24%)
May 15, 2015 5.361 5.406 5.299 5.367 23,022 +0.07(+1.28%)
May 14, 2015 5.237 5.414 5.237 5.299 263,798 +0.05(+0.89%)
May 13, 2015 5.333 5.374 5.252 5.252 68,535 -0.12(-2.27%)
May 12, 2015 5.320 5.374 5.283 5.374 12,752 +0.00(+0.00%)
May 11, 2015 5.299 5.419 5.299 5.374 125,711 +0.12(+2.38%)
May 08, 2015 5.333 5.341 5.199 5.250 64,452 -0.08(-1.46%)
May 07, 2015 5.341 5.341 5.328 5.328 22,198 -0.02(-0.29%)
May 06, 2015 5.364 5.403 5.333 5.343 56,706 -0.02(-0.39%)
May 05, 2015 5.393 5.432 5.361 5.364 216,387 +0.01(+0.15%)
May 04, 2015 5.426 5.426 5.356 5.356 44,512 -0.04(-0.72%)
May 01, 2015 5.421 5.432 5.395 5.395 35,281 -0.00(-0.05%)
Apr 30, 2015 5.400 5.413 5.380 5.398 14,187 -0.02(-0.32%)
Apr 29, 2015 5.406 5.416 5.393 5.415 16,419 -0.01(-0.26%)
Apr 28, 2015 5.406 5.432 5.393 5.429 75,888 +0.02(+0.43%)
Apr 27, 2015 5.429 5.429 5.393 5.406 18,396 +0.01(+0.24%)
Apr 24, 2015 5.457 5.457 5.393 5.393 20,401 -0.02(-0.38%)
Apr 23, 2015 5.446 5.446 5.408 5.413 5,483 +0.01(+0.24%)
Apr 22, 2015 5.393 5.418 5.393 5.401 8,684 -0.02(-0.28%)
Apr 21, 2015 5.392 5.419 5.359 5.416 93,008 +0.01(+0.24%)
Apr 20, 2015 5.424 5.424 5.395 5.403 9,769 +0.00(+0.08%)
Apr 17, 2015 5.377 5.406 5.377 5.399 23,730 +0.02(+0.35%)
Apr 16, 2015 5.406 5.419 5.380 5.380 53,182 -0.02(-0.34%)
Apr 15, 2015 5.455 5.494 5.394 5.398 76,954 -0.10(-1.75%)
Apr 14, 2015 5.452 5.494 5.419 5.494 32,164 +0.02(+0.28%)
Apr 13, 2015 5.455 5.478 5.326 5.478 192,776 +0.06(+1.05%)
Apr 10, 2015 5.421 5.456 5.406 5.421 9,285 -0.06(-1.09%)
Apr 09, 2015 5.457 5.491 5.444 5.481 33,315 +0.03(+0.48%)
Apr 08, 2015 5.432 5.457 5.406 5.455 12,347 -0.00(-0.05%)
Apr 07, 2015 5.432 5.457 5.432 5.457 35,589 +0.01(+0.19%)
Apr 06, 2015 5.463 5.463 5.447 5.447 5,040 -0.01(-0.10%)
Apr 02, 2015 5.452 5.452 5.452 5.452 20,778 +0.01(+0.10%)
Apr 01, 2015 5.411 5.450 5.393 5.447 13,740 -0.01(-0.19%)
Mar 31, 2015 5.338 5.494 5.338 5.457 85,346 +0.04(+0.77%)
Mar 30, 2015 5.343 5.416 5.343 5.416 31,783 +0.10(+1.81%)
Mar 27, 2015 5.457 5.470 5.304 5.320 83,434 -0.18(-3.35%)
Mar 26, 2015 5.548 5.548 5.473 5.504 43,800 +0.04(+0.76%)
Mar 25, 2015 5.406 5.494 5.406 5.463 59,600 +0.06(+1.11%)
Mar 24, 2015 5.377 5.419 5.341 5.403 102,720 -0.00(-0.05%)
Mar 23, 2015 5.460 5.460 5.406 5.406 20,971 -0.03(-0.48%)
Mar 20, 2015 5.360 5.507 5.302 5.432 75,430 +0.11(+2.00%)
Mar 19, 2015 5.347 5.382 5.270 5.325 21,813 +0.00(+0.00%)
Mar 18, 2015 5.380 5.382 5.325 5.325 84,638 -0.03(-0.58%)
Mar 17, 2015 5.393 5.450 5.326 5.356 83,665 +0.03(+0.54%)
Mar 16, 2015 5.398 5.411 5.286 5.328 80,967 -0.04(-0.77%)
Mar 13, 2015 5.359 5.432 5.328 5.369 90,237 +0.02(+0.29%)
Mar 12, 2015 5.359 5.499 5.351 5.354 57,283 -0.04(-0.77%)
Mar 11, 2015 5.373 5.546 5.373 5.395 135,058 +0.03(+0.53%)
Mar 10, 2015 5.341 5.419 5.330 5.367 77,123 +0.04(+0.78%)
Mar 09, 2015 5.372 5.447 5.273 5.325 63,078 -0.11(-2.06%)
Mar 06, 2015 5.455 5.457 5.328 5.437 139,448 +0.01(+0.24%)
Mar 05, 2015 5.457 5.457 5.315 5.424 122,052 -0.02(-0.29%)
Mar 04, 2015 5.354 5.457 5.304 5.439 81,587 +0.12(+2.20%)
Mar 03, 2015 5.468 5.468 5.320 5.322 174,553 -0.15(-2.66%)
Mar 02, 2015 5.494 5.611 5.457 5.468 67,073 +0.01(+0.19%)
Feb 27, 2015 5.522 5.546 5.457 5.457 82,826 -0.06(-1.18%)
Feb 26, 2015 5.471 5.574 5.471 5.522 70,705 -0.01(-0.19%)
Feb 25, 2015 5.639 5.639 5.473 5.533 60,266 +0.01(+0.19%)
Feb 24, 2015 5.476 5.535 5.473 5.522 68,354 +0.00(+0.00%)
Feb 23, 2015 5.468 5.538 5.468 5.522 11,255 +0.00(+0.00%)
Feb 20, 2015 5.457 5.528 5.457 5.522 53,613 +0.00(+0.00%)
Feb 19, 2015 5.509 5.525 5.509 5.522 16,511 -0.01(-0.21%)
Feb 18, 2015 5.486 5.535 5.457 5.534 72,517 +0.02(+0.45%)
Feb 17, 2015 5.486 5.509 5.486 5.509 10,227 +0.02(+0.42%)
Feb 13, 2015 5.580 5.486 5.486 5.486 29,628 -0.02(-0.42%)
Feb 12, 2015 5.489 5.509 5.457 5.509 34,692 -0.01(-0.24%)
Feb 11, 2015 5.443 5.564 5.433 5.522 98,298 +0.06(+1.19%)
Feb 10, 2015 5.444 5.463 5.403 5.457 40,006 -0.01(-0.24%)
Feb 09, 2015 5.483 5.525 5.426 5.470 22,137 +0.02(+0.33%)
Feb 06, 2015 5.468 5.468 5.411 5.452 15,180 +0.06(+1.21%)
Feb 05, 2015 5.398 5.447 5.380 5.387 29,929 -0.06(-1.14%)
Feb 04, 2015 5.447 5.450 5.400 5.450 14,756 -0.04(-0.80%)
Feb 03, 2015 5.528 5.528 5.465 5.494 10,343 +0.03(+0.48%)
Feb 02, 2015 5.432 5.556 5.387 5.468 35,135 +0.04(+0.72%)
Jan 30, 2015 5.380 5.434 5.380 5.429 10,362 +0.01(+0.14%)
Jan 29, 2015 5.414 5.432 5.387 5.421 26,373 +0.00(+0.05%)
Jan 28, 2015 5.406 5.419 5.367 5.419 33,676 +0.05(+0.87%)
Jan 27, 2015 5.416 5.432 5.338 5.372 42,515 +0.01(+0.24%)
Jan 26, 2015 5.411 5.444 5.330 5.359 30,910 -0.03(-0.63%)
Jan 23, 2015 5.346 5.406 5.330 5.393 84,011 +0.05(+0.92%)
Jan 22, 2015 5.348 5.354 5.341 5.343 25,080 +0.01(+0.15%)
Jan 21, 2015 5.354 5.354 5.335 5.335 8,842 +0.00(+0.05%)
Jan 20, 2015 5.361 5.377 5.333 5.333 21,821 -0.06(-1.06%)
Jan 16, 2015 5.354 5.390 5.330 5.390 31,741 +0.05(+0.87%)
Jan 15, 2015 5.374 5.387 5.335 5.343 13,621 +0.01(+0.24%)
Jan 14, 2015 5.328 5.386 5.328 5.330 8,003 -0.01(-0.10%)
Jan 13, 2015 5.406 5.406 5.330 5.336 18,700 -0.05(-1.00%)
Jan 12, 2015 5.338 5.426 5.318 5.390 32,499 +0.06(+1.20%)
Jan 09, 2015 5.281 5.328 5.268 5.326 37,036 -0.00(-0.07%)
Jan 08, 2015 5.328 5.348 5.321 5.330 58,295 +0.01(+0.15%)
Jan 07, 2015 5.315 5.348 5.309 5.322 37,651 +0.03(+0.64%)
Jan 06, 2015 5.315 5.315 5.263 5.289 85,604 -0.02(-0.44%)
Jan 05, 2015 5.348 5.348 5.289 5.312 8,954 +0.03(+0.59%)
Jan 02, 2015 5.252 5.281 5.135 5.281 59,985 +0.06(+1.09%)
Dec 31, 2014 5.153 5.224 5.224 5.224 113,128 +0.00(+0.05%)
Dec 30, 2014 5.268 5.341 5.185 5.221 46,894 -0.00(-0.05%)
Dec 29, 2014 5.234 5.263 5.224 5.224 24,757 -0.11(-2.14%)
Dec 26, 2014 5.367 5.367 5.338 5.338 19,697 -0.00(-0.05%)
Dec 24, 2014 5.343 5.341 5.341 5.341 22,317 +0.01(+0.24%)
Dec 23, 2014 5.393 5.393 5.294 5.328 60,104 -0.04(-0.77%)
Dec 22, 2014 5.354 5.393 5.354 5.369 26,492 +0.05(+1.03%)
Dec 19, 2014 5.554 5.554 5.315 5.315 90,410 -0.08(-1.49%)
Dec 18, 2014 5.343 5.520 5.343 5.395 96,432 +0.00(+0.05%)
Dec 17, 2014 5.276 5.455 5.252 5.393 163,167 +0.10(+1.97%)
Dec 16, 2014 5.367 5.432 5.276 5.289 241,887 -0.09(-1.69%)
Dec 15, 2014 5.419 5.517 5.367 5.380 36,778 -0.08(-1.43%)
Dec 12, 2014 5.476 5.559 5.424 5.457 97,648 +0.00(+0.00%)
Dec 11, 2014 5.382 5.550 5.377 5.457 171,940 -0.04(-0.76%)
Dec 10, 2014 5.559 5.559 5.359 5.499 234,869 -0.05(-0.84%)
Dec 09, 2014 5.439 5.619 5.380 5.546 335,084 +0.09(+1.57%)
Dec 08, 2014 5.491 5.522 5.457 5.460 140,441 -0.05(-0.85%)
Dec 05, 2014 5.439 5.509 5.439 5.507 120,639 +0.03(+0.62%)
Dec 04, 2014 5.437 5.522 5.432 5.473 125,353 -0.01(-0.19%)
Dec 03, 2014 5.481 5.522 5.419 5.483 85,139 +0.06(+1.20%)
Dec 02, 2014 5.411 5.515 5.406 5.419 71,317 -0.05(-0.86%)
Dec 01, 2014 5.509 5.522 5.465 5.465 21,579 -0.06(-1.04%)
Nov 28, 2014 5.460 5.522 5.406 5.522 26,908 +0.06(+1.19%)
Nov 26, 2014 5.429 5.457 5.457 5.457 48,868 +0.00(+0.00%)
Nov 25, 2014 5.460 5.460 5.335 5.457 78,624 +0.06(+1.06%)
Nov 24, 2014 5.429 5.481 5.367 5.400 68,035 -0.05(-0.95%)
Nov 21, 2014 5.346 5.541 5.302 5.452 158,588 +0.08(+1.45%)
Nov 20, 2014 5.398 5.398 5.307 5.374 21,078 +0.06(+1.12%)
Nov 19, 2014 5.322 5.341 5.289 5.315 60,739 -0.04(-0.68%)
Nov 18, 2014 5.270 5.351 5.224 5.351 104,886 +0.04(+0.68%)
Nov 17, 2014 5.346 5.346 5.263 5.315 74,684 -0.01(-0.15%)
Nov 14, 2014 5.320 5.328 5.260 5.322 50,680 +0.01(+0.24%)
Nov 13, 2014 5.281 5.325 5.281 5.309 55,971 +0.01(+0.15%)
Nov 12, 2014 5.364 5.364 5.252 5.302 41,322 -0.04(-0.78%)
Nov 11, 2014 5.257 5.343 5.224 5.343 122,098 +0.09(+1.63%)
Nov 10, 2014 5.457 5.671 5.224 5.257 153,551 -0.07(-1.27%)
Nov 07, 2014 5.354 5.400 5.177 5.325 1,774,364 +0.05(+0.89%)
Nov 06, 2014 5.200 5.278 5.198 5.278 95,797 +0.03(+0.54%)
Nov 05, 2014 5.198 5.273 5.198 5.250 550,152 +0.01(+0.25%)
Nov 04, 2014 5.200 5.250 5.198 5.237 130,467 +0.03(+0.65%)
Nov 03, 2014 5.219 5.231 5.198 5.203 26,939 -0.02(-0.35%)
Oct 31, 2014 5.198 5.221 5.189 5.221 15,711 +0.02(+0.42%)
Oct 30, 2014 5.169 5.208 5.133 5.199 97,717 +0.01(+0.28%)
Oct 29, 2014 5.148 5.203 5.099 5.185 246,263 +0.01(+0.20%)
Oct 28, 2014 5.457 5.457 5.133 5.174 228,089 +0.03(+0.66%)
Oct 27, 2014 5.130 5.094 5.094 5.140 166,260 +0.05(+0.92%)
Oct 24, 2014 5.068 5.100 5.068 5.094 40,941 -0.04(-0.81%)
Oct 23, 2014 4.992 5.198 4.990 5.135 123,906 +0.13(+2.65%)
Oct 22, 2014 4.979 5.018 4.979 5.003 84,492 -0.01(-0.10%)
Oct 21, 2014 5.005 5.013 4.977 5.008 264,371 +0.00(+0.00%)
Oct 20, 2014 5.016 5.029 4.987 5.008 48,649 +0.03(+0.63%)
Oct 17, 2014 5.068 5.120 4.977 4.977 77,616 -0.01(-0.16%)
Oct 16, 2014 4.940 5.042 4.938 4.985 46,386 +0.04(+0.89%)
Oct 15, 2014 4.938 4.990 4.938 4.940 153,412 -0.01(-0.11%)
Oct 14, 2014 4.938 4.977 4.938 4.946 158,261 +0.01(+0.16%)
Oct 13, 2014 5.011 4.977 4.938 4.938 164,179 -0.04(-0.78%)
Oct 10, 2014 4.990 5.094 4.964 4.977 290,036 +0.01(+0.26%)
Oct 09, 2014 4.979 5.000 4.912 4.964 442,464 -0.02(-0.31%)
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.