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 )

10.06 +0.03 (+0.30%)
Streaming Delayed Price Updated: 10:18 AM EDT, May 2, 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, 2015 5.299 5.384 5.242 5.281 69,870 -0.01(-0.17%)
Aug 28, 2015 5.294 5.299 5.229 5.290 58,068 +0.03(+0.62%)
Aug 27, 2015 5.328 5.395 5.234 5.257 46,582 -0.01(-0.15%)
Aug 26, 2015 5.081 5.268 5.081 5.265 130,025 +0.15(+2.89%)
Aug 25, 2015 5.081 5.317 5.081 5.117 197,933 -0.05(-1.06%)
Aug 24, 2015 5.250 5.288 5.169 5.172 59,608 -0.09(-1.78%)
Aug 21, 2015 5.229 5.265 5.174 5.265 84,438 +0.03(+0.65%)
Aug 20, 2015 5.302 5.302 5.226 5.231 62,936 -0.05(-0.89%)
Aug 19, 2015 5.283 5.320 5.276 5.278 89,013 -0.01(-0.15%)
Aug 18, 2015 5.289 5.341 5.286 5.286 24,926 -0.01(-0.25%)
Aug 17, 2015 5.307 5.330 5.278 5.299 38,710 -0.01(-0.15%)
Aug 14, 2015 5.299 5.325 5.294 5.307 6,864 -0.02(-0.39%)
Aug 13, 2015 5.276 5.335 5.244 5.328 219,077 +0.03(+0.61%)
Aug 12, 2015 5.278 5.295 5.278 5.295 9,669 +0.01(+0.12%)
Aug 11, 2015 5.268 5.302 5.265 5.289 97,856 +0.01(+0.27%)
Aug 10, 2015 5.265 5.302 5.260 5.275 91,861 +0.04(+0.72%)
Aug 07, 2015 5.270 5.312 5.229 5.237 152,381 -0.03(-0.59%)
Aug 06, 2015 5.229 5.276 5.229 5.268 16,138 +0.03(+0.63%)
Aug 05, 2015 5.289 5.289 5.235 5.235 13,890 -0.06(-1.16%)
Aug 04, 2015 5.302 5.302 5.263 5.296 22,256 -0.00(-0.06%)
Aug 03, 2015 5.298 5.309 5.281 5.300 79,005 +0.02(+0.36%)
Jul 31, 2015 5.307 5.307 5.263 5.281 53,809 +0.00(+0.05%)
Jul 30, 2015 5.278 5.315 5.278 5.278 10,547 -0.02(-0.44%)
Jul 29, 2015 5.304 5.304 5.289 5.302 15,745 +0.03(+0.64%)
Jul 28, 2015 5.320 5.320 5.265 5.268 30,833 -0.03(-0.54%)
Jul 27, 2015 5.273 5.296 5.273 5.296 2,408 +0.03(+0.54%)
Jul 24, 2015 5.276 5.341 5.263 5.268 272,463 +0.00(+0.05%)
Jul 23, 2015 5.237 5.302 5.234 5.265 48,249 -0.01(-0.20%)
Jul 22, 2015 5.273 5.276 5.257 5.276 26,719 -0.02(-0.34%)
Jul 21, 2015 5.276 5.294 5.229 5.294 79,286 +0.04(+0.69%)
Jul 20, 2015 5.276 5.304 5.229 5.257 45,543 -0.01(-0.10%)
Jul 16, 2015 5.216 5.263 5.263 5.263 17,700 +0.03(+0.60%)
Jul 15, 2015 5.226 5.243 5.211 5.231 36,039 +0.02(+0.40%)
Jul 14, 2015 5.251 5.251 5.205 5.211 52,778 -0.03(-0.55%)
Jul 13, 2015 5.224 5.239 5.224 5.239 9,904 +0.01(+0.25%)
Jul 10, 2015 5.213 5.239 5.213 5.226 9,519 +0.02(+0.40%)
Jul 09, 2015 5.200 5.226 5.200 5.205 13,321 -0.01(-0.20%)
Jul 08, 2015 5.205 5.216 5.203 5.216 3,466 -0.03(-0.59%)
Jul 07, 2015 5.203 5.247 5.200 5.247 34,123 +0.05(+0.90%)
Jul 06, 2015 5.226 5.312 5.198 5.200 443,168 -0.06(-1.23%)
Jul 02, 2015 5.296 5.265 5.265 5.265 22,317 -0.01(-0.10%)
Jul 01, 2015 5.255 5.330 5.226 5.270 82,414 +0.01(+0.25%)
Jun 30, 2015 5.278 5.296 5.257 5.257 23,814 -0.03(-0.59%)
Jun 29, 2015 5.146 5.299 5.146 5.289 161,539 +0.14(+2.78%)
Jun 26, 2015 5.213 5.247 5.146 5.146 52,547 -0.17(-3.13%)
Jun 25, 2015 5.328 5.340 5.309 5.312 33,830 +0.00(+0.00%)
Jun 24, 2015 5.332 5.332 5.309 5.312 78,066 -0.02(-0.29%)
Jun 23, 2015 5.361 5.367 5.328 5.328 19,832 -0.01(-0.10%)
Jun 22, 2015 5.400 5.400 5.328 5.333 95,439 -0.01(-0.19%)
Jun 19, 2015 5.413 5.413 5.335 5.343 19,162 -0.03(-0.53%)
Jun 18, 2015 5.359 5.393 5.343 5.372 20,213 +0.01(+0.24%)
Jun 17, 2015 5.356 5.385 5.356 5.359 8,550 -0.01(-0.10%)
Jun 16, 2015 5.367 5.382 5.348 5.364 33,519 +0.02(+0.44%)
Jun 15, 2015 5.382 5.432 5.338 5.341 351,322 +0.00(+0.00%)
Jun 12, 2015 5.359 5.380 5.338 5.341 14,194 +0.01(+0.15%)
Jun 11, 2015 5.315 5.390 5.315 5.333 9,335 +0.00(+0.00%)
Jun 10, 2015 5.395 5.395 5.307 5.333 44,197 -0.05(-1.01%)
Jun 09, 2015 5.374 5.387 5.341 5.387 27,381 +0.01(+0.10%)
Jun 08, 2015 5.356 5.408 5.333 5.382 53,897 +0.00(+0.05%)
Jun 05, 2015 5.369 5.403 5.344 5.380 60,554 +0.03(+0.49%)
Jun 04, 2015 5.369 5.369 5.341 5.354 21,894 +0.01(+0.24%)
Jun 03, 2015 5.343 5.380 5.341 5.341 26,011 +0.01(+0.20%)
Jun 02, 2015 5.406 5.421 5.330 5.330 37,605 -0.06(-1.16%)
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.