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 )

10.33 +0.04 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jun 30, 2020 3.558 3.772 3.543 3.704 415,173 +0.21(+5.96%)
Jun 29, 2020 3.465 3.600 3.418 3.496 225,226 +0.03(+0.90%)
Jun 26, 2020 3.574 3.668 3.412 3.465 417,092 -0.17(-4.59%)
Jun 25, 2020 3.579 3.673 3.564 3.631 307,278 +0.07(+1.90%)
Jun 24, 2020 3.616 3.636 3.485 3.564 321,735 -0.07(-1.87%)
Jun 23, 2020 3.673 3.673 3.621 3.631 492,121 +0.01(+0.29%)
Jun 22, 2020 3.579 3.656 3.558 3.621 249,390 +0.06(+1.61%)
Jun 19, 2020 3.715 3.716 3.517 3.564 530,915 -0.08(-2.29%)
Jun 18, 2020 3.642 3.699 3.621 3.647 183,129 -0.01(-0.28%)
Jun 17, 2020 3.725 3.730 3.647 3.657 381,942 -0.05(-1.27%)
Jun 16, 2020 3.907 3.960 3.694 3.704 433,905 +0.03(+0.71%)
Jun 15, 2020 3.553 3.715 3.532 3.678 304,084 -0.05(-1.26%)
Jun 12, 2020 3.918 3.951 3.699 3.725 412,486 +0.03(+0.70%)
Jun 11, 2020 3.986 4.053 3.544 3.699 1,228,180 -0.58(-13.63%)
Jun 10, 2020 4.252 4.308 4.025 4.283 625,888 +0.05(+1.22%)
Jun 09, 2020 4.154 4.355 4.016 4.231 698,616 +0.08(+1.86%)
Jun 08, 2020 3.818 4.179 3.767 4.154 1,306,009 +0.42(+11.34%)
Jun 05, 2020 3.720 3.834 3.699 3.730 1,662,901 +0.07(+1.83%)
Jun 04, 2020 3.627 3.756 3.436 3.663 747,784 -0.04(-1.11%)
Jun 03, 2020 3.746 3.751 3.694 3.705 1,408,384 +0.03(+0.70%)
Jun 02, 2020 3.715 3.831 3.658 3.679 1,458,540 -0.01(-0.14%)
Jun 01, 2020 3.798 3.844 3.643 3.684 859,487 -0.10(-2.59%)
May 29, 2020 3.694 3.782 3.598 3.782 307,966 +0.10(+2.80%)
May 28, 2020 3.875 3.999 3.612 3.679 825,047 -0.10(-2.60%)
May 27, 2020 3.638 3.796 3.380 3.777 763,758 +0.24(+6.71%)
May 26, 2020 3.426 3.595 3.380 3.540 611,817 +0.21(+6.36%)
May 22, 2020 3.173 3.328 3.106 3.328 454,293 +0.18(+5.74%)
May 21, 2020 3.034 3.245 2.993 3.147 1,172,254 +0.26(+8.93%)
May 20, 2020 2.905 2.987 2.750 2.889 760,599 +0.03(+0.90%)
May 19, 2020 2.982 3.085 2.838 2.864 643,040 -0.12(-3.98%)
May 18, 2020 2.915 3.127 2.915 2.982 1,048,505 +0.24(+8.85%)
May 15, 2020 2.817 2.931 2.709 2.740 307,578 -0.08(-2.92%)
May 14, 2020 2.822 2.926 2.766 2.822 587,101 -0.08(-2.84%)
May 13, 2020 3.132 3.161 2.853 2.905 520,703 -0.22(-7.10%)
May 12, 2020 3.194 3.194 3.127 3.127 311,220 -0.07(-2.10%)
May 11, 2020 3.178 3.251 3.173 3.194 245,938 -0.02(-0.48%)
May 08, 2020 3.143 3.240 3.133 3.209 301,326 +0.10(+3.11%)
May 07, 2020 3.107 3.194 3.062 3.113 298,352 +0.06(+2.00%)
May 06, 2020 3.107 3.138 3.051 3.051 344,607 -0.03(-0.83%)
May 05, 2020 3.107 3.225 3.062 3.077 518,356 -0.02(-0.66%)
May 04, 2020 3.189 3.189 3.056 3.097 684,429 -0.10(-3.18%)
May 01, 2020 3.214 3.286 3.148 3.199 249,698 -0.06(-1.88%)
Apr 30, 2020 3.209 3.291 3.195 3.260 248,530 -0.03(-0.78%)
Apr 29, 2020 3.230 3.311 3.230 3.286 613,693 +0.11(+3.53%)
Apr 28, 2020 3.326 3.362 3.133 3.174 522,840 -0.12(-3.56%)
Apr 27, 2020 3.220 3.337 3.138 3.291 453,148 +0.16(+5.04%)
Apr 24, 2020 3.158 3.169 3.093 3.133 515,690 +0.00(+0.00%)
Apr 23, 2020 3.173 3.208 3.093 3.133 671,218 +0.08(+2.64%)
Apr 22, 2020 3.168 3.211 3.022 3.052 596,087 -0.07(-2.25%)
Apr 21, 2020 3.017 3.143 2.922 3.123 755,358 +0.05(+1.64%)
Apr 20, 2020 2.957 3.088 2.806 3.073 1,087,463 +0.01(+0.16%)
Apr 17, 2020 3.334 3.334 3.043 3.068 1,135,875 +0.00(+0.00%)
Apr 16, 2020 2.821 3.294 2.781 3.068 1,226,653 +0.10(+3.39%)
Apr 15, 2020 3.017 3.148 2.920 2.967 1,313,039 -0.33(-9.94%)
Apr 14, 2020 3.721 3.875 3.178 3.294 1,221,230 -0.39(-10.51%)
Apr 13, 2020 4.048 4.108 3.603 3.681 1,152,959 -0.30(-7.58%)
Apr 09, 2020 3.520 4.124 3.520 3.983 1,884,972 +0.66(+19.82%)
Apr 08, 2020 2.856 3.445 2.766 3.324 1,592,496 +0.59(+21.73%)
Apr 07, 2020 2.695 2.886 2.665 2.731 1,043,915 +0.15(+5.64%)
Apr 06, 2020 2.655 2.736 2.555 2.585 1,052,042 +0.05(+1.78%)
Apr 03, 2020 2.685 2.685 2.514 2.539 983,947 -0.20(-7.17%)
Apr 02, 2020 2.927 3.188 2.600 2.736 2,093,925 -0.32(-10.53%)
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.