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 )

10.12 -0.05 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 31, 2015 5.218 5.218 5.175 5.193 54,720 +0.00(+0.05%)
Jul 30, 2015 5.190 5.226 5.190 5.190 10,725 -0.02(-0.44%)
Jul 29, 2015 5.216 5.216 5.201 5.213 16,012 +0.03(+0.64%)
Jul 28, 2015 5.231 5.231 5.178 5.180 31,355 -0.03(-0.54%)
Jul 27, 2015 5.185 5.208 5.185 5.208 2,449 +0.03(+0.54%)
Jul 24, 2015 5.188 5.252 5.175 5.180 277,076 +0.00(+0.05%)
Jul 23, 2015 5.149 5.213 5.147 5.178 49,066 -0.01(-0.20%)
Jul 22, 2015 5.185 5.188 5.170 5.188 27,172 -0.02(-0.34%)
Jul 21, 2015 5.188 5.206 5.142 5.206 80,628 +0.04(+0.69%)
Jul 20, 2015 5.188 5.216 5.142 5.170 46,315 -0.01(-0.10%)
Jul 16, 2015 5.129 5.175 5.175 5.175 18,000 +0.03(+0.60%)
Jul 15, 2015 5.139 5.156 5.124 5.144 36,649 +0.02(+0.40%)
Jul 14, 2015 5.163 5.163 5.119 5.124 53,671 -0.03(-0.55%)
Jul 13, 2015 5.137 5.152 5.137 5.152 10,072 +0.01(+0.25%)
Jul 10, 2015 5.126 5.152 5.126 5.139 9,680 +0.02(+0.40%)
Jul 09, 2015 5.114 5.139 5.114 5.119 13,547 -0.01(-0.20%)
Jul 08, 2015 5.119 5.129 5.116 5.129 3,525 -0.03(-0.59%)
Jul 07, 2015 5.116 5.160 5.114 5.160 34,701 +0.05(+0.90%)
Jul 06, 2015 5.139 5.224 5.111 5.114 450,672 -0.06(-1.23%)
Jul 02, 2015 5.208 5.178 5.178 5.178 22,695 -0.01(-0.10%)
Jul 01, 2015 5.167 5.241 5.139 5.183 83,810 +0.01(+0.25%)
Jun 30, 2015 5.190 5.208 5.170 5.170 24,217 -0.03(-0.59%)
Jun 29, 2015 5.060 5.211 5.060 5.201 164,274 +0.14(+2.78%)
Jun 26, 2015 5.126 5.160 5.060 5.060 53,436 -0.16(-3.13%)
Jun 25, 2015 5.239 5.251 5.221 5.224 34,403 +0.00(+0.00%)
Jun 24, 2015 5.243 5.243 5.221 5.224 79,388 -0.02(-0.29%)
Jun 23, 2015 5.272 5.277 5.239 5.239 20,167 -0.01(-0.10%)
Jun 22, 2015 5.310 5.310 5.239 5.244 97,055 -0.01(-0.19%)
Jun 19, 2015 5.323 5.323 5.247 5.254 19,487 -0.03(-0.53%)
Jun 18, 2015 5.270 5.303 5.254 5.282 20,555 +0.01(+0.24%)
Jun 17, 2015 5.267 5.295 5.267 5.270 8,694 -0.01(-0.10%)
Jun 16, 2015 5.277 5.293 5.259 5.275 34,086 +0.02(+0.44%)
Jun 15, 2015 5.293 5.341 5.249 5.252 357,271 +0.00(+0.00%)
Jun 12, 2015 5.270 5.290 5.249 5.252 14,435 +0.01(+0.15%)
Jun 11, 2015 5.226 5.300 5.226 5.244 9,493 +0.00(+0.00%)
Jun 10, 2015 5.305 5.305 5.218 5.244 44,945 -0.05(-1.01%)
Jun 09, 2015 5.285 5.298 5.252 5.298 27,845 +0.01(+0.10%)
Jun 08, 2015 5.267 5.318 5.244 5.293 54,810 +0.00(+0.05%)
Jun 05, 2015 5.280 5.313 5.255 5.290 61,580 +0.03(+0.49%)
Jun 04, 2015 5.280 5.280 5.252 5.264 22,265 +0.01(+0.24%)
Jun 03, 2015 5.254 5.290 5.252 5.252 26,452 +0.01(+0.19%)
Jun 02, 2015 5.316 5.331 5.241 5.241 38,242 -0.06(-1.16%)
Jun 01, 2015 5.249 5.305 5.249 5.303 43,231 +0.02(+0.39%)
May 29, 2015 5.214 5.316 5.213 5.282 114,359 +0.06(+1.17%)
May 28, 2015 5.234 5.321 5.213 5.221 45,567 -0.01(-0.24%)
May 27, 2015 5.244 5.303 5.226 5.234 51,499 -0.02(-0.39%)
May 26, 2015 5.341 5.344 5.254 5.254 23,881 -0.06(-1.11%)
May 22, 2015 5.406 5.313 5.313 5.313 38,739 -0.14(-2.53%)
May 21, 2015 5.328 5.492 5.285 5.451 46,201 +0.19(+3.54%)
May 20, 2015 5.308 5.336 5.254 5.264 43,047 -0.02(-0.29%)
May 19, 2015 5.290 5.290 5.239 5.280 9,806 -0.01(-0.19%)
May 18, 2015 5.277 5.296 5.211 5.290 91,765 +0.01(+0.24%)
May 15, 2015 5.272 5.316 5.211 5.277 23,411 +0.07(+1.28%)
May 14, 2015 5.149 5.324 5.149 5.211 268,264 +0.05(+0.89%)
May 13, 2015 5.244 5.285 5.165 5.165 69,695 -0.12(-2.27%)
May 12, 2015 5.231 5.285 5.195 5.285 12,967 +0.00(+0.00%)
May 11, 2015 5.211 5.328 5.211 5.285 127,840 +0.12(+2.38%)
May 08, 2015 5.244 5.252 5.112 5.162 65,543 -0.08(-1.46%)
May 07, 2015 5.252 5.252 5.239 5.239 22,574 -0.02(-0.29%)
May 06, 2015 5.275 5.313 5.244 5.254 57,666 -0.02(-0.39%)
May 05, 2015 5.303 5.341 5.272 5.275 220,051 +0.01(+0.15%)
May 04, 2015 5.336 5.336 5.267 5.267 45,266 -0.04(-0.72%)
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.