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, 2020 3.876 4.067 3.786 4.010 824,688 +0.18(+4.59%)
Jul 30, 2020 3.824 3.860 3.782 3.834 140,098 -0.03(-0.80%)
Jul 29, 2020 3.860 3.896 3.843 3.865 256,639 +0.01(+0.13%)
Jul 28, 2020 3.834 3.860 3.798 3.860 135,976 +0.06(+1.64%)
Jul 27, 2020 3.782 3.834 3.736 3.798 239,981 -0.02(-0.41%)
Jul 24, 2020 3.819 3.834 3.736 3.813 339,679 -0.01(-0.27%)
Jul 23, 2020 3.782 3.834 3.736 3.824 166,198 +0.03(+0.82%)
Jul 22, 2020 3.813 3.824 3.689 3.793 229,704 -0.01(-0.27%)
Jul 21, 2020 3.679 3.850 3.679 3.803 295,643 +0.11(+3.09%)
Jul 20, 2020 3.663 3.720 3.610 3.689 258,050 -0.06(-1.52%)
Jul 17, 2020 3.741 3.777 3.715 3.746 249,934 -0.02(-0.55%)
Jul 16, 2020 3.741 3.803 3.720 3.767 137,720 -0.04(-0.95%)
Jul 15, 2020 3.777 3.808 3.734 3.803 215,600 +0.06(+1.52%)
Jul 14, 2020 3.653 3.782 3.606 3.746 495,085 +0.15(+4.18%)
Jul 13, 2020 3.653 3.679 3.554 3.596 303,307 -0.08(-2.12%)
Jul 10, 2020 3.627 3.699 3.583 3.674 292,201 +0.03(+0.71%)
Jul 09, 2020 3.668 3.755 3.622 3.648 309,234 -0.01(-0.28%)
Jul 08, 2020 3.658 3.694 3.509 3.658 300,222 +0.06(+1.56%)
Jul 07, 2020 3.827 3.827 3.561 3.602 509,491 -0.25(-6.39%)
Jul 06, 2020 3.740 3.853 3.668 3.847 552,416 +0.22(+5.92%)
Jul 02, 2020 3.725 3.740 3.614 3.632 352,128 -0.06(-1.53%)
Jul 01, 2020 3.643 3.725 3.602 3.689 424,455 +0.05(+1.27%)
Jun 30, 2020 3.499 3.709 3.484 3.643 422,202 +0.20(+5.96%)
Jun 29, 2020 3.407 3.540 3.361 3.438 229,039 +0.03(+0.90%)
Jun 26, 2020 3.514 3.607 3.356 3.407 424,154 -0.16(-4.59%)
Jun 25, 2020 3.520 3.612 3.504 3.571 312,480 +0.07(+1.90%)
Jun 24, 2020 3.555 3.576 3.427 3.504 327,182 -0.07(-1.87%)
Jun 23, 2020 3.612 3.612 3.561 3.571 500,453 +0.01(+0.29%)
Jun 22, 2020 3.520 3.595 3.499 3.561 253,612 +0.06(+1.61%)
Jun 19, 2020 3.653 3.654 3.458 3.504 539,904 -0.08(-2.29%)
Jun 18, 2020 3.581 3.637 3.561 3.586 186,229 -0.01(-0.29%)
Jun 17, 2020 3.663 3.668 3.586 3.596 388,409 -0.05(-1.27%)
Jun 16, 2020 3.842 3.894 3.632 3.643 441,251 +0.03(+0.71%)
Jun 15, 2020 3.494 3.653 3.473 3.617 309,232 -0.05(-1.26%)
Jun 12, 2020 3.853 3.885 3.637 3.663 419,470 +0.03(+0.70%)
Jun 11, 2020 3.919 3.986 3.485 3.637 1,248,974 -0.57(-13.63%)
Jun 10, 2020 4.181 4.237 3.958 4.211 636,485 +0.05(+1.22%)
Jun 09, 2020 4.084 4.282 3.949 4.160 710,445 +0.08(+1.86%)
Jun 08, 2020 3.755 4.110 3.704 4.084 1,328,122 +0.42(+11.34%)
Jun 05, 2020 3.658 3.771 3.638 3.668 1,691,057 +0.07(+1.83%)
Jun 04, 2020 3.567 3.694 3.379 3.602 760,445 -0.04(-1.11%)
Jun 03, 2020 3.684 3.689 3.633 3.643 1,432,230 +0.03(+0.70%)
Jun 02, 2020 3.653 3.767 3.597 3.618 1,483,236 -0.01(-0.14%)
Jun 01, 2020 3.734 3.780 3.583 3.623 874,040 -0.10(-2.59%)
May 29, 2020 3.633 3.719 3.539 3.719 313,180 +0.10(+2.81%)
May 28, 2020 3.810 3.932 3.552 3.618 839,016 -0.10(-2.60%)
May 27, 2020 3.577 3.733 3.323 3.714 776,689 +0.23(+6.71%)
May 26, 2020 3.369 3.535 3.323 3.481 622,176 +0.21(+6.36%)
May 22, 2020 3.120 3.273 3.054 3.273 461,985 +0.18(+5.74%)
May 21, 2020 2.983 3.191 2.943 3.095 1,192,102 +0.25(+8.93%)
May 20, 2020 2.857 2.938 2.704 2.841 773,477 +0.03(+0.90%)
May 19, 2020 2.933 3.034 2.791 2.816 653,928 -0.12(-3.98%)
May 18, 2020 2.867 3.075 2.867 2.933 1,066,258 +0.24(+8.85%)
May 15, 2020 2.770 2.882 2.664 2.694 312,786 -0.08(-2.93%)
May 14, 2020 2.775 2.877 2.720 2.775 597,041 -0.08(-2.84%)
May 13, 2020 3.080 3.109 2.806 2.857 529,519 -0.22(-7.10%)
May 12, 2020 3.141 3.141 3.075 3.075 316,489 -0.07(-2.10%)
May 11, 2020 3.125 3.196 3.120 3.141 250,103 -0.02(-0.48%)
May 08, 2020 3.091 3.186 3.081 3.156 306,428 +0.10(+3.11%)
May 07, 2020 3.056 3.141 3.011 3.061 303,404 +0.06(+2.00%)
May 06, 2020 3.056 3.086 3.001 3.001 350,442 -0.03(-0.83%)
May 05, 2020 3.056 3.171 3.011 3.026 527,133 -0.02(-0.66%)
May 04, 2020 3.136 3.136 3.006 3.046 696,018 -0.10(-3.18%)
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.