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 (%)
Dec 31, 2014 5.153 5.224 5.224 5.224 113,128 +0.00(+0.05%)
Dec 30, 2014 5.268 5.341 5.185 5.221 46,894 -0.00(-0.05%)
Dec 29, 2014 5.234 5.263 5.224 5.224 24,757 -0.11(-2.14%)
Dec 26, 2014 5.367 5.367 5.338 5.338 19,697 -0.00(-0.05%)
Dec 24, 2014 5.343 5.341 5.341 5.341 22,317 +0.01(+0.24%)
Dec 23, 2014 5.393 5.393 5.294 5.328 60,104 -0.04(-0.77%)
Dec 22, 2014 5.354 5.393 5.354 5.369 26,492 +0.05(+1.03%)
Dec 19, 2014 5.554 5.554 5.315 5.315 90,410 -0.08(-1.49%)
Dec 18, 2014 5.343 5.520 5.343 5.395 96,432 +0.00(+0.05%)
Dec 17, 2014 5.276 5.455 5.252 5.393 163,167 +0.10(+1.97%)
Dec 16, 2014 5.367 5.432 5.276 5.289 241,887 -0.09(-1.69%)
Dec 15, 2014 5.419 5.517 5.367 5.380 36,778 -0.08(-1.43%)
Dec 12, 2014 5.476 5.559 5.424 5.457 97,648 +0.00(+0.00%)
Dec 11, 2014 5.382 5.550 5.377 5.457 171,940 -0.04(-0.76%)
Dec 10, 2014 5.559 5.559 5.359 5.499 234,869 -0.05(-0.84%)
Dec 09, 2014 5.439 5.619 5.380 5.546 335,084 +0.09(+1.57%)
Dec 08, 2014 5.491 5.522 5.457 5.460 140,441 -0.05(-0.85%)
Dec 05, 2014 5.439 5.509 5.439 5.507 120,639 +0.03(+0.62%)
Dec 04, 2014 5.437 5.522 5.432 5.473 125,353 -0.01(-0.19%)
Dec 03, 2014 5.481 5.522 5.419 5.483 85,139 +0.06(+1.20%)
Dec 02, 2014 5.411 5.515 5.406 5.419 71,317 -0.05(-0.86%)
Dec 01, 2014 5.509 5.522 5.465 5.465 21,579 -0.06(-1.04%)
Nov 28, 2014 5.460 5.522 5.406 5.522 26,908 +0.06(+1.19%)
Nov 26, 2014 5.429 5.457 5.457 5.457 48,868 +0.00(+0.00%)
Nov 25, 2014 5.460 5.460 5.335 5.457 78,624 +0.06(+1.06%)
Nov 24, 2014 5.429 5.481 5.367 5.400 68,035 -0.05(-0.95%)
Nov 21, 2014 5.346 5.541 5.302 5.452 158,588 +0.08(+1.45%)
Nov 20, 2014 5.398 5.398 5.307 5.374 21,078 +0.06(+1.12%)
Nov 19, 2014 5.322 5.341 5.289 5.315 60,739 -0.04(-0.68%)
Nov 18, 2014 5.270 5.351 5.224 5.351 104,886 +0.04(+0.68%)
Nov 17, 2014 5.346 5.346 5.263 5.315 74,684 -0.01(-0.15%)
Nov 14, 2014 5.320 5.328 5.260 5.322 50,680 +0.01(+0.24%)
Nov 13, 2014 5.281 5.325 5.281 5.309 55,971 +0.01(+0.15%)
Nov 12, 2014 5.364 5.364 5.252 5.302 41,322 -0.04(-0.78%)
Nov 11, 2014 5.257 5.343 5.224 5.343 122,098 +0.09(+1.63%)
Nov 10, 2014 5.457 5.671 5.224 5.257 153,551 -0.07(-1.27%)
Nov 07, 2014 5.354 5.400 5.177 5.325 1,774,364 +0.05(+0.89%)
Nov 06, 2014 5.200 5.278 5.198 5.278 95,797 +0.03(+0.54%)
Nov 05, 2014 5.198 5.273 5.198 5.250 550,152 +0.01(+0.25%)
Nov 04, 2014 5.200 5.250 5.198 5.237 130,467 +0.03(+0.65%)
Nov 03, 2014 5.219 5.231 5.198 5.203 26,939 -0.02(-0.35%)
Oct 31, 2014 5.198 5.221 5.189 5.221 15,711 +0.02(+0.42%)
Oct 30, 2014 5.169 5.208 5.133 5.199 97,717 +0.01(+0.28%)
Oct 29, 2014 5.148 5.203 5.099 5.185 246,263 +0.01(+0.20%)
Oct 28, 2014 5.457 5.457 5.133 5.174 228,089 +0.03(+0.66%)
Oct 27, 2014 5.130 5.094 5.094 5.140 166,260 +0.05(+0.92%)
Oct 24, 2014 5.068 5.100 5.068 5.094 40,941 -0.04(-0.81%)
Oct 23, 2014 4.992 5.198 4.990 5.135 123,906 +0.13(+2.65%)
Oct 22, 2014 4.979 5.018 4.979 5.003 84,492 -0.01(-0.10%)
Oct 21, 2014 5.005 5.013 4.977 5.008 264,371 +0.00(+0.00%)
Oct 20, 2014 5.016 5.029 4.987 5.008 48,649 +0.03(+0.63%)
Oct 17, 2014 5.068 5.120 4.977 4.977 77,616 -0.01(-0.16%)
Oct 16, 2014 4.940 5.042 4.938 4.985 46,386 +0.04(+0.89%)
Oct 15, 2014 4.938 4.990 4.938 4.940 153,412 -0.01(-0.11%)
Oct 14, 2014 4.938 4.977 4.938 4.946 158,261 +0.01(+0.16%)
Oct 13, 2014 5.011 4.977 4.938 4.938 164,179 -0.04(-0.78%)
Oct 10, 2014 4.990 5.094 4.964 4.977 290,036 +0.01(+0.26%)
Oct 09, 2014 4.979 5.000 4.912 4.964 442,464 -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.