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 (-0.54%)
Streaming Delayed Price Updated: 3:44 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 (%)
Dec 31, 2014 5.074 5.143 5.143 5.143 114,908 +0.00(+0.05%)
Dec 30, 2014 5.186 5.258 5.104 5.140 47,632 -0.00(-0.05%)
Dec 29, 2014 5.153 5.181 5.143 5.143 25,147 -0.11(-2.14%)
Dec 26, 2014 5.283 5.283 5.255 5.255 20,007 -0.00(-0.05%)
Dec 24, 2014 5.260 5.258 5.258 5.258 22,669 +0.01(+0.24%)
Dec 23, 2014 5.309 5.309 5.212 5.245 61,050 -0.04(-0.77%)
Dec 22, 2014 5.271 5.309 5.271 5.286 26,909 +0.05(+1.03%)
Dec 19, 2014 5.468 5.468 5.232 5.232 91,833 -0.08(-1.49%)
Dec 18, 2014 5.260 5.434 5.260 5.312 97,949 +0.00(+0.05%)
Dec 17, 2014 5.194 5.370 5.171 5.309 165,734 +0.10(+1.97%)
Dec 16, 2014 5.283 5.347 5.194 5.207 245,693 -0.09(-1.69%)
Dec 15, 2014 5.335 5.432 5.283 5.296 37,357 -0.08(-1.43%)
Dec 12, 2014 5.391 5.473 5.340 5.373 99,184 +0.00(+0.00%)
Dec 11, 2014 5.299 5.464 5.294 5.373 174,645 -0.04(-0.76%)
Dec 10, 2014 5.473 5.473 5.276 5.414 238,564 -0.05(-0.84%)
Dec 09, 2014 5.355 5.532 5.296 5.460 340,356 +0.08(+1.57%)
Dec 08, 2014 5.406 5.437 5.373 5.376 142,650 -0.05(-0.85%)
Dec 05, 2014 5.355 5.424 5.355 5.422 122,537 +0.03(+0.62%)
Dec 04, 2014 5.353 5.437 5.347 5.388 127,325 -0.01(-0.19%)
Dec 03, 2014 5.396 5.437 5.335 5.399 86,478 +0.06(+1.20%)
Dec 02, 2014 5.327 5.429 5.322 5.335 72,439 -0.05(-0.86%)
Dec 01, 2014 5.424 5.437 5.381 5.381 21,918 -0.06(-1.04%)
Nov 28, 2014 5.376 5.437 5.322 5.437 27,331 +0.06(+1.19%)
Nov 26, 2014 5.345 5.373 5.373 5.373 49,637 +0.00(+0.00%)
Nov 25, 2014 5.376 5.376 5.253 5.373 79,861 +0.06(+1.06%)
Nov 24, 2014 5.345 5.396 5.284 5.317 69,105 -0.05(-0.95%)
Nov 21, 2014 5.263 5.455 5.219 5.368 161,083 +0.08(+1.45%)
Nov 20, 2014 5.314 5.314 5.225 5.291 21,410 +0.06(+1.12%)
Nov 19, 2014 5.240 5.258 5.207 5.232 61,695 -0.04(-0.68%)
Nov 18, 2014 5.189 5.268 5.143 5.268 106,536 +0.04(+0.68%)
Nov 17, 2014 5.263 5.263 5.181 5.232 75,859 -0.01(-0.15%)
Nov 14, 2014 5.237 5.245 5.179 5.240 51,478 +0.01(+0.24%)
Nov 13, 2014 5.199 5.242 5.199 5.227 56,852 +0.01(+0.15%)
Nov 12, 2014 5.281 5.281 5.171 5.219 41,972 -0.04(-0.78%)
Nov 11, 2014 5.176 5.260 5.143 5.260 124,019 +0.08(+1.63%)
Nov 10, 2014 5.373 5.583 5.143 5.176 155,967 -0.07(-1.27%)
Nov 07, 2014 5.271 5.317 5.097 5.242 1,802,279 +0.05(+0.89%)
Nov 06, 2014 5.120 5.196 5.117 5.196 97,304 +0.03(+0.55%)
Nov 05, 2014 5.117 5.191 5.117 5.168 558,807 +0.01(+0.25%)
Nov 04, 2014 5.120 5.168 5.117 5.155 132,520 +0.03(+0.65%)
Nov 03, 2014 5.138 5.150 5.117 5.122 27,363 -0.02(-0.35%)
Oct 31, 2014 5.117 5.140 5.109 5.140 15,958 +0.02(+0.42%)
Oct 30, 2014 5.089 5.127 5.053 5.118 99,255 +0.01(+0.28%)
Oct 29, 2014 5.069 5.122 5.020 5.104 250,137 +0.01(+0.20%)
Oct 28, 2014 5.373 5.373 5.053 5.094 231,677 +0.03(+0.66%)
Oct 27, 2014 5.050 5.015 5.015 5.061 168,876 +0.05(+0.92%)
Oct 24, 2014 4.990 5.021 4.989 5.015 41,585 -0.04(-0.81%)
Oct 23, 2014 4.915 5.117 4.912 5.056 125,856 +0.13(+2.65%)
Oct 22, 2014 4.902 4.940 4.902 4.925 85,821 -0.01(-0.10%)
Oct 21, 2014 4.928 4.935 4.900 4.930 268,530 +0.00(+0.00%)
Oct 20, 2014 4.938 4.951 4.910 4.930 49,414 +0.03(+0.63%)
Oct 17, 2014 4.989 5.040 4.900 4.900 78,837 -0.01(-0.16%)
Oct 16, 2014 4.864 4.964 4.861 4.907 47,116 +0.04(+0.89%)
Oct 15, 2014 4.861 4.912 4.861 4.864 155,826 -0.01(-0.11%)
Oct 14, 2014 4.861 4.900 4.861 4.869 160,750 +0.01(+0.16%)
Oct 13, 2014 4.933 4.900 4.861 4.861 166,762 -0.04(-0.78%)
Oct 10, 2014 4.912 5.015 4.887 4.900 294,599 +0.01(+0.26%)
Oct 09, 2014 4.902 4.923 4.836 4.887 449,425 -0.02(-0.31%)
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.