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 )

10.03 -0.02 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Aug 31, 2020 4.120 4.274 4.072 4.274 613,571 +0.13(+3.21%)
Aug 28, 2020 4.046 4.179 4.030 4.141 198,817 +0.19(+4.85%)
Aug 27, 2020 4.157 4.200 3.785 3.950 404,412 -0.21(-4.99%)
Aug 26, 2020 4.141 4.248 4.126 4.157 143,925 +0.01(+0.13%)
Aug 25, 2020 4.131 4.184 4.094 4.152 188,062 +0.04(+1.03%)
Aug 24, 2020 4.195 4.306 4.091 4.110 583,724 -0.11(-2.52%)
Aug 21, 2020 4.189 4.243 4.131 4.216 228,724 +0.01(+0.25%)
Aug 20, 2020 4.168 4.227 4.136 4.205 209,140 -0.02(-0.38%)
Aug 19, 2020 4.179 4.226 4.110 4.221 193,257 +0.05(+1.15%)
Aug 18, 2020 4.237 4.248 4.104 4.173 284,899 +0.02(+0.38%)
Aug 17, 2020 4.152 4.248 4.120 4.157 336,805 -0.02(-0.38%)
Aug 14, 2020 4.232 4.245 4.152 4.173 197,689 -0.05(-1.26%)
Aug 13, 2020 4.280 4.280 4.168 4.227 184,400 -0.03(-0.75%)
Aug 12, 2020 4.200 4.338 4.168 4.258 457,893 +0.12(+2.96%)
Aug 11, 2020 4.216 4.216 4.131 4.136 215,176 -0.04(-1.02%)
Aug 10, 2020 4.095 4.263 4.095 4.179 442,344 +0.05(+1.28%)
Aug 07, 2020 4.126 4.137 4.100 4.126 122,936 +0.00(+0.00%)
Aug 06, 2020 4.116 4.131 4.116 4.126 103,681 +0.02(+0.38%)
Aug 05, 2020 4.116 4.137 4.084 4.110 285,610 +0.01(+0.13%)
Aug 04, 2020 4.000 4.137 4.000 4.105 307,459 +0.05(+1.30%)
Aug 03, 2020 4.121 4.131 3.963 4.052 477,310 -0.02(-0.52%)
Jul 31, 2020 3.937 4.131 3.846 4.073 811,915 +0.18(+4.59%)
Jul 30, 2020 3.884 3.921 3.842 3.895 137,928 -0.03(-0.80%)
Jul 29, 2020 3.921 3.958 3.903 3.926 252,664 +0.01(+0.13%)
Jul 28, 2020 3.895 3.921 3.858 3.921 133,870 +0.06(+1.64%)
Jul 27, 2020 3.842 3.895 3.795 3.858 236,264 -0.02(-0.41%)
Jul 24, 2020 3.879 3.895 3.795 3.873 334,418 -0.01(-0.27%)
Jul 23, 2020 3.842 3.895 3.795 3.884 163,623 +0.03(+0.82%)
Jul 22, 2020 3.873 3.884 3.747 3.852 226,146 -0.01(-0.27%)
Jul 21, 2020 3.737 3.910 3.737 3.863 291,063 +0.12(+3.09%)
Jul 20, 2020 3.721 3.779 3.667 3.747 254,053 -0.06(-1.52%)
Jul 17, 2020 3.800 3.837 3.773 3.805 246,063 -0.02(-0.55%)
Jul 16, 2020 3.800 3.863 3.779 3.826 135,587 -0.04(-0.95%)
Jul 15, 2020 3.837 3.868 3.793 3.863 212,260 +0.06(+1.52%)
Jul 14, 2020 3.710 3.842 3.663 3.805 487,417 +0.15(+4.18%)
Jul 13, 2020 3.710 3.737 3.610 3.652 298,609 -0.08(-2.12%)
Jul 10, 2020 3.684 3.758 3.639 3.731 287,676 +0.03(+0.71%)
Jul 09, 2020 3.726 3.814 3.679 3.705 304,445 -0.01(-0.28%)
Jul 08, 2020 3.715 3.752 3.565 3.715 295,572 +0.06(+1.56%)
Jul 07, 2020 3.887 3.887 3.617 3.658 501,599 -0.25(-6.39%)
Jul 06, 2020 3.799 3.913 3.726 3.908 543,859 +0.22(+5.92%)
Jul 02, 2020 3.783 3.799 3.671 3.689 346,674 -0.06(-1.53%)
Jul 01, 2020 3.700 3.783 3.658 3.747 417,881 +0.05(+1.27%)
Jun 30, 2020 3.554 3.768 3.539 3.700 415,663 +0.21(+5.96%)
Jun 29, 2020 3.460 3.596 3.414 3.492 225,492 +0.03(+0.90%)
Jun 26, 2020 3.570 3.663 3.408 3.460 417,585 -0.17(-4.59%)
Jun 25, 2020 3.575 3.669 3.559 3.627 307,640 +0.07(+1.90%)
Jun 24, 2020 3.611 3.632 3.481 3.559 322,115 -0.07(-1.87%)
Jun 23, 2020 3.669 3.669 3.617 3.627 492,702 +0.01(+0.29%)
Jun 22, 2020 3.575 3.652 3.554 3.617 249,684 +0.06(+1.61%)
Jun 19, 2020 3.710 3.712 3.513 3.559 531,541 -0.08(-2.29%)
Jun 18, 2020 3.637 3.695 3.617 3.643 183,345 -0.01(-0.28%)
Jun 17, 2020 3.721 3.726 3.643 3.653 382,393 -0.05(-1.27%)
Jun 16, 2020 3.903 3.956 3.689 3.700 434,417 +0.03(+0.71%)
Jun 15, 2020 3.549 3.710 3.528 3.674 304,443 -0.05(-1.26%)
Jun 12, 2020 3.913 3.947 3.695 3.721 412,973 +0.03(+0.70%)
Jun 11, 2020 3.981 4.048 3.539 3.695 1,229,629 -0.58(-13.63%)
Jun 10, 2020 4.247 4.303 4.020 4.277 626,627 +0.05(+1.22%)
Jun 09, 2020 4.149 4.350 4.011 4.226 699,441 +0.08(+1.86%)
Jun 08, 2020 3.814 4.174 3.762 4.149 1,307,551 +0.42(+11.34%)
Jun 05, 2020 3.716 3.830 3.695 3.726 1,664,864 +0.07(+1.83%)
Jun 04, 2020 3.623 3.752 3.432 3.659 748,667 -0.04(-1.11%)
Jun 03, 2020 3.741 3.747 3.690 3.700 1,410,047 +0.03(+0.70%)
Jun 02, 2020 3.711 3.827 3.654 3.675 1,460,262 -0.01(-0.14%)
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.