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 (%)
Jan 29, 2021 6.019 6.052 5.963 5.974 137,830 -0.04(-0.74%)
Jan 28, 2021 5.919 6.047 5.919 6.019 168,769 +0.10(+1.69%)
Jan 27, 2021 5.980 6.030 5.919 5.919 285,165 -0.13(-2.20%)
Jan 26, 2021 6.263 6.269 5.897 6.052 480,324 -0.20(-3.20%)
Jan 25, 2021 6.169 6.269 6.097 6.252 343,533 -0.03(-0.44%)
Jan 22, 2021 6.158 6.280 6.113 6.280 230,317 +0.11(+1.80%)
Jan 21, 2021 6.202 6.330 6.119 6.169 183,944 -0.06(-0.98%)
Jan 20, 2021 6.174 6.330 6.158 6.230 119,871 +0.08(+1.26%)
Jan 19, 2021 6.152 6.169 6.030 6.152 217,241 +0.00(+0.00%)
Jan 15, 2021 5.958 6.174 5.958 6.152 215,923 +0.18(+3.07%)
Jan 14, 2021 5.869 5.974 5.869 5.969 166,739 +0.06(+1.03%)
Jan 13, 2021 5.824 5.941 5.820 5.908 137,904 +0.03(+0.57%)
Jan 12, 2021 5.869 5.891 5.802 5.874 188,907 -0.02(-0.38%)
Jan 11, 2021 5.891 5.941 5.852 5.897 205,054 -0.02(-0.28%)
Jan 08, 2021 5.830 5.959 5.803 5.913 220,990 +0.04(+0.66%)
Jan 07, 2021 5.781 5.875 5.742 5.875 194,094 +0.14(+2.50%)
Jan 06, 2021 5.643 5.792 5.621 5.731 192,421 +0.15(+2.67%)
Jan 05, 2021 5.560 5.704 5.560 5.582 341,261 -0.02(-0.30%)
Jan 04, 2021 5.560 5.654 5.552 5.599 182,749 +0.03(+0.59%)
Dec 31, 2020 5.566 5.566 5.566 262,651 -0.01(-0.20%)
Dec 30, 2020 5.648 5.648 5.516 5.577 262,651 -0.04(-0.69%)
Dec 29, 2020 5.792 5.792 5.582 5.615 346,537 -0.15(-2.58%)
Dec 28, 2020 5.621 5.792 5.598 5.764 197,856 +0.15(+2.65%)
Dec 24, 2020 5.626 5.626 5.571 5.615 81,942 -0.04(-0.78%)
Dec 23, 2020 5.604 5.665 5.533 5.659 186,999 +0.05(+0.88%)
Dec 22, 2020 5.599 5.610 5.500 5.610 182,186 +0.04(+0.69%)
Dec 21, 2020 5.477 5.571 5.323 5.571 465,766 -0.02(-0.30%)
Dec 18, 2020 5.637 5.637 5.488 5.588 268,126 -0.02(-0.30%)
Dec 17, 2020 5.676 5.676 5.577 5.604 173,591 -0.07(-1.17%)
Dec 16, 2020 5.604 5.676 5.544 5.671 136,958 +0.10(+1.78%)
Dec 15, 2020 5.604 5.621 5.494 5.571 240,348 +0.03(+0.50%)
Dec 14, 2020 5.792 5.819 5.516 5.544 310,518 -0.21(-3.64%)
Dec 11, 2020 5.715 5.753 5.494 5.753 373,817 +0.04(+0.68%)
Dec 10, 2020 5.433 5.781 5.417 5.715 481,852 +0.31(+5.82%)
Dec 09, 2020 5.471 5.504 5.351 5.400 277,192 +0.00(+0.00%)
Dec 08, 2020 5.274 5.428 5.257 5.400 376,734 +0.16(+3.03%)
Dec 07, 2020 5.307 5.307 5.143 5.242 208,453 -0.05(-1.03%)
Dec 04, 2020 5.198 5.302 5.143 5.296 402,277 +0.10(+1.89%)
Dec 03, 2020 5.143 5.198 5.127 5.198 395,693 +0.08(+1.60%)
Dec 02, 2020 5.028 5.138 5.028 5.116 379,556 +0.07(+1.30%)
Dec 01, 2020 4.957 5.066 4.919 5.050 290,217 +0.08(+1.65%)
Nov 30, 2020 5.034 5.050 4.908 4.968 251,427 -0.04(-0.77%)
Nov 27, 2020 4.908 5.006 4.897 5.006 140,184 +0.09(+1.89%)
Nov 25, 2020 4.908 4.924 4.897 4.913 379,248 +0.00(+0.00%)
Nov 24, 2020 4.897 4.930 4.870 4.913 576,603 +0.04(+0.79%)
Nov 23, 2020 4.842 4.910 4.833 4.875 386,469 +0.03(+0.68%)
Nov 20, 2020 4.864 4.913 4.558 4.842 672,045 +0.01(+0.23%)
Nov 19, 2020 4.722 4.859 4.722 4.831 147,661 +0.13(+2.79%)
Nov 18, 2020 4.716 4.755 4.634 4.700 228,822 +0.09(+1.90%)
Nov 17, 2020 4.634 4.656 4.558 4.612 196,869 -0.01(-0.24%)
Nov 16, 2020 4.569 4.722 4.569 4.623 219,781 +0.09(+2.05%)
Nov 13, 2020 4.662 4.754 4.497 4.530 383,269 -0.13(-2.82%)
Nov 12, 2020 4.738 4.897 4.640 4.662 191,281 -0.10(-2.18%)
Nov 11, 2020 4.766 4.815 4.738 4.766 185,058 +0.03(+0.58%)
Nov 10, 2020 4.727 4.766 4.536 4.738 299,033 -0.01(-0.23%)
Nov 09, 2020 4.847 4.955 4.717 4.749 476,077 +0.07(+1.39%)
Nov 06, 2020 4.673 4.706 4.635 4.684 194,230 +0.02(+0.35%)
Nov 05, 2020 4.608 4.717 4.570 4.668 475,828 +0.15(+3.36%)
Nov 04, 2020 4.538 4.661 4.418 4.516 119,958 -0.02(-0.36%)
Nov 03, 2020 4.608 4.717 4.516 4.532 318,488 -0.01(-0.12%)
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.