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 )

10.25 +0.14 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Oct 30, 2015 4.576 4.750 4.509 4.729 53,270 +0.18(+3.95%)
Oct 29, 2015 4.503 4.584 4.503 4.549 6,088 +0.01(+0.30%)
Oct 28, 2015 4.492 4.536 4.477 4.536 20,349 +0.05(+1.14%)
Oct 27, 2015 4.509 4.554 4.469 4.485 15,738 -0.01(-0.18%)
Oct 26, 2015 4.517 4.546 4.455 4.493 46,816 -0.02(-0.42%)
Oct 23, 2015 4.616 4.616 4.453 4.512 105,153 -0.07(-1.58%)
Oct 22, 2015 4.568 4.620 4.546 4.584 41,221 +0.06(+1.36%)
Oct 21, 2015 4.608 4.645 4.522 4.522 61,302 -0.02(-0.35%)
Oct 20, 2015 4.638 4.638 4.450 4.538 88,851 -0.12(-2.53%)
Oct 19, 2015 4.691 4.726 4.493 4.656 97,942 -0.02(-0.46%)
Oct 16, 2015 4.911 4.911 4.659 4.678 62,376 -0.26(-5.27%)
Oct 15, 2015 5.115 5.115 4.887 4.938 43,959 -0.15(-2.90%)
Oct 14, 2015 5.024 5.152 5.011 5.085 45,175 +0.08(+1.50%)
Oct 13, 2015 4.994 5.032 4.994 5.010 5,920 -0.02(-0.32%)
Oct 12, 2015 4.986 5.048 4.930 5.026 7,572 -0.00(-0.05%)
Oct 09, 2015 4.868 5.035 4.868 5.029 33,890 +0.17(+3.47%)
Oct 08, 2015 4.688 4.860 4.611 4.860 103,586 +0.14(+3.07%)
Oct 07, 2015 4.764 4.812 4.503 4.715 68,009 -0.11(-2.28%)
Oct 06, 2015 4.936 4.936 4.825 4.825 38,039 -0.10(-2.12%)
Oct 05, 2015 4.849 4.948 4.785 4.930 49,834 +0.08(+1.55%)
Oct 02, 2015 5.066 5.066 4.707 4.855 145,561 -0.21(-4.18%)
Oct 01, 2015 5.166 5.187 5.066 5.066 40,878 -0.04(-0.74%)
Sep 30, 2015 5.179 5.184 5.093 5.104 13,131 -0.02(-0.31%)
Sep 29, 2015 5.147 5.147 5.113 5.120 10,184 -0.03(-0.52%)
Sep 28, 2015 5.133 5.195 5.133 5.147 47,995 +0.04(+0.79%)
Sep 25, 2015 5.062 5.140 5.055 5.107 51,508 +0.09(+1.81%)
Sep 24, 2015 5.114 5.160 4.995 5.016 60,916 -0.10(-2.03%)
Sep 23, 2015 5.229 5.237 5.109 5.120 29,948 -0.09(-1.75%)
Sep 22, 2015 5.198 5.226 5.198 5.211 14,641 +0.01(+0.25%)
Sep 21, 2015 5.252 5.299 5.198 5.198 16,950 +0.00(+0.00%)
Sep 18, 2015 5.250 5.257 5.198 5.198 16,553 -0.00(-0.05%)
Sep 17, 2015 5.199 5.263 5.199 5.200 8,850 +0.00(+0.05%)
Sep 16, 2015 5.289 5.289 5.157 5.198 14,017 -0.04(-0.84%)
Sep 15, 2015 5.198 5.242 5.198 5.242 14,425 +0.07(+1.36%)
Sep 14, 2015 5.177 5.211 5.146 5.172 35,239 +0.02(+0.40%)
Sep 11, 2015 5.229 5.229 5.127 5.151 24,145 -0.06(-1.15%)
Sep 10, 2015 5.231 5.250 5.195 5.211 30,279 -0.06(-1.09%)
Sep 09, 2015 5.335 5.335 5.200 5.268 44,928 -0.07(-1.27%)
Sep 08, 2015 5.179 5.335 5.094 5.335 67,938 +0.08(+1.58%)
Sep 04, 2015 5.244 5.252 5.252 5.252 135,062 -0.05(-1.03%)
Sep 03, 2015 5.315 5.333 5.265 5.307 28,797 -0.03(-0.63%)
Sep 02, 2015 5.333 5.341 5.276 5.341 24,734 +0.05(+0.88%)
Sep 01, 2015 5.234 5.348 5.234 5.294 64,702 +0.01(+0.25%)
Aug 31, 2015 5.299 5.384 5.242 5.281 69,870 -0.01(-0.17%)
Aug 28, 2015 5.294 5.299 5.229 5.290 58,068 +0.03(+0.62%)
Aug 27, 2015 5.328 5.395 5.234 5.257 46,582 -0.01(-0.15%)
Aug 26, 2015 5.081 5.268 5.081 5.265 130,025 +0.15(+2.89%)
Aug 25, 2015 5.081 5.317 5.081 5.117 197,933 -0.05(-1.06%)
Aug 24, 2015 5.250 5.288 5.169 5.172 59,608 -0.09(-1.78%)
Aug 21, 2015 5.229 5.265 5.174 5.265 84,438 +0.03(+0.65%)
Aug 20, 2015 5.302 5.302 5.226 5.231 62,936 -0.05(-0.89%)
Aug 19, 2015 5.283 5.320 5.276 5.278 89,013 -0.01(-0.15%)
Aug 18, 2015 5.289 5.341 5.286 5.286 24,926 -0.01(-0.25%)
Aug 17, 2015 5.307 5.330 5.278 5.299 38,710 -0.01(-0.15%)
Aug 14, 2015 5.299 5.325 5.294 5.307 6,864 -0.02(-0.39%)
Aug 13, 2015 5.276 5.335 5.244 5.328 219,077 +0.03(+0.61%)
Aug 12, 2015 5.278 5.295 5.278 5.295 9,669 +0.01(+0.12%)
Aug 11, 2015 5.268 5.302 5.265 5.289 97,856 +0.01(+0.27%)
Aug 10, 2015 5.265 5.302 5.260 5.275 91,861 +0.04(+0.72%)
Aug 07, 2015 5.270 5.312 5.229 5.237 152,381 -0.03(-0.59%)
Aug 06, 2015 5.229 5.276 5.229 5.268 16,138 +0.03(+0.63%)
Aug 05, 2015 5.289 5.289 5.235 5.235 13,890 -0.06(-1.16%)
Aug 04, 2015 5.302 5.302 5.263 5.296 22,256 -0.00(-0.06%)
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.