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 )

10.21 +0.10 (+0.94%)
Streaming Delayed Price Updated: 2:52 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 (%)
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%)
Apr 01, 2015 5.404 5.443 5.386 5.441 13,757 -0.01(-0.19%)
Mar 31, 2015 5.332 5.487 5.332 5.451 85,447 +0.04(+0.77%)
Mar 30, 2015 5.337 5.410 5.337 5.410 31,821 +0.10(+1.81%)
Mar 27, 2015 5.451 5.464 5.298 5.313 83,532 -0.18(-3.35%)
Mar 26, 2015 5.542 5.542 5.467 5.498 43,852 +0.04(+0.76%)
Mar 25, 2015 5.399 5.487 5.399 5.456 59,670 +0.06(+1.11%)
Mar 24, 2015 5.371 5.412 5.334 5.397 102,841 -0.00(-0.05%)
Mar 23, 2015 5.453 5.453 5.399 5.399 20,995 -0.03(-0.48%)
Mar 20, 2015 5.353 5.500 5.295 5.425 75,519 +0.11(+2.00%)
Mar 19, 2015 5.340 5.376 5.264 5.319 21,839 +0.00(+0.00%)
Mar 18, 2015 5.373 5.376 5.319 5.319 84,738 -0.03(-0.58%)
Mar 17, 2015 5.386 5.443 5.320 5.350 83,764 +0.03(+0.54%)
Mar 16, 2015 5.391 5.404 5.280 5.321 81,063 -0.04(-0.77%)
Mar 13, 2015 5.352 5.425 5.321 5.363 90,344 +0.02(+0.29%)
Mar 12, 2015 5.352 5.493 5.345 5.347 57,351 -0.04(-0.77%)
Mar 11, 2015 5.367 5.539 5.367 5.389 135,217 +0.03(+0.53%)
Mar 10, 2015 5.334 5.412 5.324 5.360 77,214 +0.04(+0.78%)
Mar 09, 2015 5.365 5.441 5.267 5.319 63,153 -0.11(-2.06%)
Mar 06, 2015 5.448 5.451 5.321 5.430 139,613 +0.01(+0.24%)
Mar 05, 2015 5.451 5.451 5.308 5.417 122,196 -0.02(-0.29%)
Mar 04, 2015 5.347 5.451 5.298 5.433 81,683 +0.12(+2.20%)
Mar 03, 2015 5.461 5.461 5.313 5.316 174,759 -0.15(-2.66%)
Mar 02, 2015 5.487 5.604 5.451 5.461 67,152 +0.01(+0.19%)
Feb 27, 2015 5.516 5.539 5.451 5.451 82,924 -0.06(-1.18%)
Feb 26, 2015 5.464 5.568 5.464 5.516 70,788 -0.01(-0.19%)
Feb 25, 2015 5.633 5.633 5.467 5.526 60,337 +0.01(+0.19%)
Feb 24, 2015 5.469 5.529 5.467 5.516 68,435 +0.00(+0.00%)
Feb 23, 2015 5.462 5.532 5.462 5.516 11,268 +0.00(+0.00%)
Feb 20, 2015 5.451 5.521 5.451 5.516 53,676 +0.00(+0.00%)
Feb 19, 2015 5.503 5.519 5.503 5.516 16,530 -0.01(-0.21%)
Feb 18, 2015 5.480 5.529 5.451 5.528 72,603 +0.02(+0.45%)
Feb 17, 2015 5.480 5.503 5.480 5.503 10,239 +0.02(+0.42%)
Feb 13, 2015 5.573 5.480 5.480 5.480 29,663 -0.02(-0.42%)
Feb 12, 2015 5.482 5.503 5.451 5.503 34,733 -0.01(-0.24%)
Feb 11, 2015 5.437 5.557 5.426 5.516 98,414 +0.06(+1.19%)
Feb 10, 2015 5.438 5.456 5.397 5.451 40,054 -0.01(-0.24%)
Feb 09, 2015 5.477 5.519 5.420 5.464 22,163 +0.02(+0.33%)
Feb 06, 2015 5.461 5.461 5.404 5.446 15,197 +0.06(+1.21%)
Feb 05, 2015 5.391 5.441 5.373 5.381 29,964 -0.06(-1.14%)
Feb 04, 2015 5.441 5.443 5.394 5.443 14,774 -0.04(-0.80%)
Feb 03, 2015 5.521 5.521 5.459 5.487 10,355 +0.03(+0.48%)
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.