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 )

9.800 +0.020 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Jan 29, 2021 5.840 5.872 5.786 5.797 142,057 -0.04(-0.74%)
Jan 28, 2021 5.743 5.867 5.743 5.840 173,944 +0.10(+1.69%)
Jan 27, 2021 5.802 5.851 5.743 5.743 293,910 -0.13(-2.20%)
Jan 26, 2021 6.077 6.082 5.721 5.872 495,052 -0.19(-3.20%)
Jan 25, 2021 5.985 6.082 5.915 6.066 354,067 -0.03(-0.44%)
Jan 22, 2021 5.975 6.093 5.931 6.093 237,380 +0.11(+1.80%)
Jan 21, 2021 6.018 6.142 5.937 5.985 189,585 -0.06(-0.98%)
Jan 20, 2021 5.991 6.142 5.975 6.045 123,547 +0.08(+1.26%)
Jan 19, 2021 5.969 5.985 5.851 5.969 223,903 +0.00(+0.00%)
Jan 15, 2021 5.780 5.991 5.780 5.969 222,544 +0.18(+3.07%)
Jan 14, 2021 5.694 5.797 5.694 5.791 171,852 +0.06(+1.03%)
Jan 13, 2021 5.651 5.764 5.647 5.732 142,133 +0.03(+0.57%)
Jan 12, 2021 5.694 5.716 5.629 5.700 194,700 -0.02(-0.38%)
Jan 11, 2021 5.716 5.764 5.678 5.721 211,342 -0.02(-0.28%)
Jan 08, 2021 5.657 5.781 5.630 5.737 227,767 +0.04(+0.66%)
Jan 07, 2021 5.609 5.700 5.571 5.700 200,046 +0.14(+2.50%)
Jan 06, 2021 5.475 5.620 5.454 5.561 198,322 +0.14(+2.67%)
Jan 05, 2021 5.395 5.534 5.395 5.416 351,725 -0.02(-0.30%)
Jan 04, 2021 5.395 5.486 5.387 5.432 188,353 +0.03(+0.59%)
Dec 31, 2020 5.400 5.400 5.400 270,704 -0.01(-0.20%)
Dec 30, 2020 5.480 5.480 5.352 5.411 270,704 -0.04(-0.69%)
Dec 29, 2020 5.620 5.620 5.416 5.448 357,163 -0.14(-2.58%)
Dec 28, 2020 5.454 5.620 5.431 5.593 203,923 +0.14(+2.65%)
Dec 24, 2020 5.459 5.459 5.405 5.448 84,455 -0.04(-0.78%)
Dec 23, 2020 5.438 5.496 5.368 5.491 192,733 +0.05(+0.88%)
Dec 22, 2020 5.432 5.443 5.336 5.443 187,772 +0.04(+0.69%)
Dec 21, 2020 5.314 5.405 5.165 5.405 480,049 -0.02(-0.30%)
Dec 18, 2020 5.470 5.470 5.325 5.422 276,347 -0.02(-0.30%)
Dec 17, 2020 5.507 5.507 5.411 5.438 178,914 -0.06(-1.17%)
Dec 16, 2020 5.438 5.507 5.379 5.502 141,157 +0.10(+1.78%)
Dec 15, 2020 5.438 5.454 5.331 5.405 247,718 +0.03(+0.50%)
Dec 14, 2020 5.620 5.646 5.352 5.379 320,040 -0.20(-3.64%)
Dec 11, 2020 5.545 5.582 5.331 5.582 385,279 +0.04(+0.68%)
Dec 10, 2020 5.272 5.609 5.256 5.545 496,628 +0.31(+5.82%)
Dec 09, 2020 5.309 5.340 5.192 5.240 285,692 +0.00(+0.00%)
Dec 08, 2020 5.117 5.266 5.101 5.240 388,287 +0.15(+3.03%)
Dec 07, 2020 5.149 5.149 4.990 5.086 214,844 -0.05(-1.03%)
Dec 04, 2020 5.043 5.144 4.990 5.139 414,612 +0.10(+1.89%)
Dec 03, 2020 4.990 5.043 4.974 5.043 407,827 +0.08(+1.60%)
Dec 02, 2020 4.879 4.985 4.879 4.964 391,195 +0.06(+1.30%)
Dec 01, 2020 4.810 4.916 4.772 4.900 299,116 +0.08(+1.65%)
Nov 30, 2020 4.884 4.900 4.762 4.820 259,137 -0.04(-0.77%)
Nov 27, 2020 4.762 4.857 4.751 4.857 144,483 +0.09(+1.89%)
Nov 25, 2020 4.762 4.778 4.751 4.767 390,877 +0.00(+0.00%)
Nov 24, 2020 4.751 4.783 4.725 4.767 594,284 +0.04(+0.79%)
Nov 23, 2020 4.698 4.764 4.689 4.730 398,319 +0.03(+0.68%)
Nov 20, 2020 4.719 4.767 4.422 4.698 692,653 +0.01(+0.23%)
Nov 19, 2020 4.581 4.714 4.581 4.687 152,189 +0.13(+2.79%)
Nov 18, 2020 4.576 4.613 4.496 4.560 235,839 +0.08(+1.90%)
Nov 17, 2020 4.496 4.518 4.422 4.475 202,905 -0.01(-0.24%)
Nov 16, 2020 4.433 4.581 4.433 4.486 226,520 +0.09(+2.05%)
Nov 13, 2020 4.523 4.612 4.364 4.396 395,021 -0.13(-2.82%)
Nov 12, 2020 4.597 4.751 4.502 4.523 197,147 -0.10(-2.18%)
Nov 11, 2020 4.624 4.672 4.597 4.624 190,733 +0.03(+0.58%)
Nov 10, 2020 4.587 4.624 4.401 4.597 308,203 -0.01(-0.23%)
Nov 09, 2020 4.703 4.808 4.576 4.608 490,675 +0.06(+1.39%)
Nov 06, 2020 4.534 4.566 4.497 4.545 200,186 +0.02(+0.35%)
Nov 05, 2020 4.471 4.576 4.434 4.529 490,418 +0.15(+3.36%)
Nov 04, 2020 4.403 4.522 4.287 4.382 123,636 -0.02(-0.36%)
Nov 03, 2020 4.471 4.576 4.382 4.397 328,254 -0.01(-0.12%)
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.