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 (%)
May 29, 2015 5.296 5.399 5.295 5.365 112,588 +0.06(+1.17%)
May 28, 2015 5.316 5.404 5.295 5.303 44,861 -0.01(-0.24%)
May 27, 2015 5.326 5.386 5.308 5.316 50,702 -0.02(-0.39%)
May 26, 2015 5.425 5.428 5.337 5.337 23,511 -0.06(-1.11%)
May 22, 2015 5.491 5.397 5.397 5.397 38,139 -0.14(-2.53%)
May 21, 2015 5.412 5.578 5.368 5.537 45,486 +0.19(+3.54%)
May 20, 2015 5.391 5.420 5.337 5.347 42,380 -0.02(-0.29%)
May 19, 2015 5.373 5.373 5.321 5.363 9,654 -0.01(-0.19%)
May 18, 2015 5.360 5.380 5.293 5.373 90,344 +0.01(+0.24%)
May 15, 2015 5.355 5.399 5.293 5.360 23,049 +0.07(+1.28%)
May 14, 2015 5.230 5.408 5.230 5.293 264,109 +0.05(+0.89%)
May 13, 2015 5.326 5.368 5.246 5.246 68,616 -0.12(-2.27%)
May 12, 2015 5.313 5.368 5.277 5.368 12,767 +0.00(+0.00%)
May 11, 2015 5.293 5.412 5.293 5.368 125,859 +0.12(+2.38%)
May 08, 2015 5.326 5.334 5.193 5.243 64,528 -0.08(-1.46%)
May 07, 2015 5.334 5.334 5.321 5.321 22,224 -0.02(-0.29%)
May 06, 2015 5.358 5.397 5.326 5.337 56,773 -0.02(-0.39%)
May 05, 2015 5.386 5.425 5.355 5.358 216,643 +0.01(+0.15%)
May 04, 2015 5.420 5.420 5.350 5.350 44,565 -0.04(-0.72%)
May 01, 2015 5.414 5.425 5.389 5.389 35,323 -0.00(-0.05%)
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%)
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.