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 )

10.25 +0.14 (+1.38%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
Sep 30, 2020 4.541 4.638 4.530 4.633 184,762 +0.11(+2.44%)
Sep 29, 2020 4.471 4.557 4.471 4.522 76,645 +0.01(+0.18%)
Sep 28, 2020 4.391 4.563 4.353 4.514 144,224 +0.18(+4.09%)
Sep 25, 2020 4.310 4.385 4.299 4.337 100,852 +0.04(+0.88%)
Sep 24, 2020 4.326 4.401 4.289 4.299 246,077 -0.12(-2.68%)
Sep 23, 2020 4.461 4.611 4.391 4.418 227,777 -0.04(-0.96%)
Sep 22, 2020 4.509 4.525 4.444 4.461 109,564 -0.04(-0.84%)
Sep 21, 2020 4.423 4.519 4.396 4.498 162,188 -0.02(-0.48%)
Sep 18, 2020 4.525 4.563 4.514 4.520 227,941 -0.02(-0.36%)
Sep 17, 2020 4.600 4.611 4.520 4.536 114,484 -0.09(-1.86%)
Sep 16, 2020 4.611 4.670 4.600 4.622 159,690 +0.01(+0.23%)
Sep 15, 2020 4.461 4.622 4.461 4.611 206,226 +0.13(+3.00%)
Sep 14, 2020 4.450 4.541 4.439 4.477 205,526 -0.03(-0.60%)
Sep 11, 2020 4.461 4.504 4.396 4.504 216,218 +0.01(+0.12%)
Sep 10, 2020 4.407 4.520 4.375 4.498 250,340 +0.05(+1.21%)
Sep 09, 2020 4.413 4.498 4.359 4.444 399,683 +0.07(+1.58%)
Sep 08, 2020 4.237 4.413 4.178 4.375 572,977 +0.06(+1.48%)
Sep 04, 2020 4.375 4.402 4.205 4.311 307,926 -0.09(-1.94%)
Sep 03, 2020 4.338 4.397 4.210 4.397 376,812 +0.03(+0.61%)
Sep 02, 2020 4.285 4.370 4.239 4.370 276,075 +0.04(+0.98%)
Sep 01, 2020 4.216 4.359 4.210 4.327 284,088 +0.05(+1.12%)
Aug 31, 2020 4.125 4.279 4.077 4.279 612,848 +0.13(+3.21%)
Aug 28, 2020 4.051 4.184 4.035 4.146 198,583 +0.19(+4.85%)
Aug 27, 2020 4.162 4.205 3.790 3.955 403,935 -0.21(-4.99%)
Aug 26, 2020 4.146 4.253 4.130 4.162 143,755 +0.01(+0.13%)
Aug 25, 2020 4.136 4.189 4.098 4.157 187,840 +0.04(+1.03%)
Aug 24, 2020 4.200 4.311 4.096 4.114 583,036 -0.11(-2.52%)
Aug 21, 2020 4.194 4.248 4.136 4.221 228,455 +0.01(+0.25%)
Aug 20, 2020 4.173 4.232 4.141 4.210 208,893 -0.02(-0.38%)
Aug 19, 2020 4.184 4.231 4.114 4.226 193,029 +0.05(+1.15%)
Aug 18, 2020 4.242 4.253 4.109 4.178 284,563 +0.02(+0.38%)
Aug 17, 2020 4.157 4.253 4.125 4.162 336,407 -0.02(-0.38%)
Aug 14, 2020 4.237 4.250 4.157 4.178 197,455 -0.05(-1.26%)
Aug 13, 2020 4.285 4.285 4.173 4.232 184,182 -0.03(-0.75%)
Aug 12, 2020 4.205 4.343 4.173 4.263 457,353 +0.12(+2.96%)
Aug 11, 2020 4.221 4.221 4.136 4.141 214,922 -0.04(-1.02%)
Aug 10, 2020 4.099 4.268 4.099 4.184 441,823 +0.05(+1.28%)
Aug 07, 2020 4.131 4.141 4.105 4.131 122,791 +0.00(+0.00%)
Aug 06, 2020 4.120 4.136 4.120 4.131 103,558 +0.02(+0.38%)
Aug 05, 2020 4.120 4.141 4.089 4.115 285,273 +0.01(+0.13%)
Aug 04, 2020 4.005 4.141 4.005 4.110 307,097 +0.05(+1.30%)
Aug 03, 2020 4.126 4.136 3.968 4.057 476,747 -0.02(-0.52%)
Jul 31, 2020 3.941 4.136 3.850 4.078 810,958 +0.18(+4.59%)
Jul 30, 2020 3.889 3.925 3.846 3.899 137,766 -0.03(-0.80%)
Jul 29, 2020 3.925 3.962 3.908 3.931 252,366 +0.01(+0.13%)
Jul 28, 2020 3.899 3.925 3.862 3.925 133,712 +0.06(+1.64%)
Jul 27, 2020 3.846 3.899 3.799 3.862 235,986 -0.02(-0.41%)
Jul 24, 2020 3.883 3.899 3.799 3.878 334,024 -0.01(-0.27%)
Jul 23, 2020 3.846 3.899 3.799 3.889 163,430 +0.03(+0.82%)
Jul 22, 2020 3.878 3.889 3.752 3.857 225,880 -0.01(-0.27%)
Jul 21, 2020 3.741 3.915 3.741 3.868 290,720 +0.12(+3.09%)
Jul 20, 2020 3.725 3.783 3.671 3.752 253,754 -0.06(-1.52%)
Jul 17, 2020 3.804 3.841 3.778 3.810 245,773 -0.02(-0.55%)
Jul 16, 2020 3.804 3.868 3.783 3.831 135,427 -0.04(-0.95%)
Jul 15, 2020 3.841 3.873 3.797 3.868 212,010 +0.06(+1.52%)
Jul 14, 2020 3.715 3.846 3.667 3.810 486,842 +0.15(+4.18%)
Jul 13, 2020 3.715 3.741 3.615 3.657 298,257 -0.08(-2.12%)
Jul 10, 2020 3.688 3.762 3.644 3.736 287,336 +0.03(+0.71%)
Jul 09, 2020 3.730 3.819 3.683 3.709 304,086 -0.01(-0.28%)
Jul 08, 2020 3.720 3.756 3.569 3.720 295,224 +0.06(+1.56%)
Jul 07, 2020 3.892 3.892 3.621 3.663 501,008 -0.25(-6.39%)
Jul 06, 2020 3.803 3.918 3.730 3.913 543,218 +0.22(+5.92%)
Jul 02, 2020 3.788 3.803 3.676 3.694 346,265 -0.06(-1.53%)
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.