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 (%)
Jun 30, 2016 4.859 4.872 4.767 4.809 153,228 -0.04(-0.86%)
Jun 29, 2016 4.764 4.854 4.737 4.851 133,692 +0.09(+1.82%)
Jun 28, 2016 4.857 4.865 4.695 4.764 210,252 +0.07(+1.46%)
Jun 27, 2016 4.735 4.764 4.669 4.695 221,294 +0.03(+0.62%)
Jun 24, 2016 4.623 4.780 4.618 4.666 101,325 -0.02(-0.49%)
Jun 23, 2016 4.741 4.741 4.675 4.689 112,652 +0.00(+0.06%)
Jun 22, 2016 4.753 4.756 4.687 4.687 117,727 -0.02(-0.49%)
Jun 21, 2016 4.782 4.787 4.703 4.710 48,575 -0.01(-0.24%)
Jun 20, 2016 4.865 4.878 4.721 4.721 150,459 -0.05(-1.03%)
Jun 17, 2016 4.828 4.833 4.750 4.770 152,051 +0.00(+0.00%)
Jun 16, 2016 4.753 4.807 4.753 4.770 38,498 +0.01(+0.30%)
Jun 15, 2016 4.756 4.829 4.715 4.756 50,643 +0.01(+0.18%)
Jun 14, 2016 4.856 4.887 4.747 4.747 80,789 -0.10(-2.14%)
Jun 13, 2016 4.836 4.886 4.836 4.851 70,584 +0.04(+0.78%)
Jun 10, 2016 4.819 4.859 4.813 4.813 28,484 -0.07(-1.53%)
Jun 09, 2016 4.917 4.917 4.822 4.888 117,338 -0.01(-0.29%)
Jun 08, 2016 4.871 4.960 4.823 4.902 109,163 +0.06(+1.31%)
Jun 07, 2016 4.799 4.845 4.741 4.839 148,329 +0.07(+1.39%)
Jun 06, 2016 4.747 4.780 4.714 4.773 170,063 +0.03(+0.59%)
Jun 03, 2016 4.692 4.784 4.692 4.745 70,716 +0.03(+0.72%)
Jun 02, 2016 4.649 4.718 4.649 4.711 83,532 +0.02(+0.40%)
Jun 01, 2016 4.701 4.799 4.638 4.692 300,301 -0.08(-1.69%)
May 31, 2016 4.692 4.776 4.692 4.773 216,748 +0.05(+1.04%)
May 27, 2016 4.687 4.724 4.724 4.724 166,841 +0.05(+1.05%)
May 26, 2016 4.672 4.687 4.652 4.675 123,959 +0.03(+0.56%)
May 25, 2016 4.670 4.712 4.638 4.649 240,057 -0.01(-0.25%)
May 24, 2016 4.652 4.687 4.632 4.661 90,560 +0.02(+0.43%)
May 23, 2016 4.652 4.682 4.638 4.641 154,631 -0.01(-0.25%)
May 20, 2016 4.718 4.718 4.636 4.652 135,447 -0.00(-0.06%)
May 19, 2016 4.661 4.672 4.632 4.655 186,445 +0.01(+0.31%)
May 18, 2016 4.689 4.689 4.632 4.641 185,646 -0.03(-0.62%)
May 17, 2016 4.664 4.701 4.646 4.669 133,734 -0.01(-0.31%)
May 16, 2016 4.635 4.689 4.612 4.684 387,024 +0.08(+1.75%)
May 13, 2016 4.747 4.848 4.586 4.603 5,275,712 -0.79(-14.58%)
May 12, 2016 5.489 5.489 5.386 5.389 53,295 -0.09(-1.68%)
May 11, 2016 5.498 5.509 5.455 5.481 30,813 +0.08(+1.55%)
May 10, 2016 5.305 5.501 5.294 5.397 48,366 +0.09(+1.74%)
May 09, 2016 5.351 5.351 5.245 5.305 13,708 -0.03(-0.49%)
May 06, 2016 5.256 5.337 5.256 5.331 9,054 +0.08(+1.59%)
May 05, 2016 5.285 5.446 5.248 5.248 9,715 -0.02(-0.33%)
May 04, 2016 5.242 5.288 5.207 5.265 57,118 +0.01(+0.11%)
May 03, 2016 5.288 5.288 5.207 5.259 5,460 -0.06(-1.19%)
May 02, 2016 5.274 5.431 5.207 5.322 46,892 +0.09(+1.70%)
Apr 29, 2016 5.302 5.371 5.213 5.233 38,533 -0.14(-2.62%)
Apr 28, 2016 5.288 5.394 5.250 5.374 40,921 +0.10(+1.91%)
Apr 27, 2016 5.270 5.291 5.265 5.274 13,291 -0.02(-0.38%)
Apr 26, 2016 5.291 5.294 5.256 5.294 14,112 +0.04(+0.77%)
Apr 25, 2016 5.258 5.274 5.250 5.253 32,506 -0.00(-0.04%)
Apr 22, 2016 5.293 5.293 5.256 5.256 5,206 -0.02(-0.45%)
Apr 21, 2016 5.282 5.282 5.250 5.279 6,743 +0.00(+0.00%)
Apr 20, 2016 5.294 5.294 5.236 5.279 37,094 -0.01(-0.16%)
Apr 19, 2016 5.256 5.288 5.256 5.288 4,577 +0.03(+0.60%)
Apr 18, 2016 5.210 5.294 5.210 5.256 61,658 +0.05(+0.88%)
Apr 15, 2016 5.176 5.216 5.176 5.210 30,375 +0.03(+0.61%)
Apr 14, 2016 5.148 5.179 5.147 5.179 32,280 +0.05(+0.90%)
Apr 13, 2016 5.150 5.150 5.084 5.133 27,431 +0.00(+0.00%)
Apr 12, 2016 5.147 5.150 5.006 5.133 43,232 +0.10(+2.00%)
Apr 11, 2016 4.828 5.042 4.796 5.032 78,047 +0.26(+5.36%)
Apr 08, 2016 4.790 4.839 4.747 4.776 28,571 +0.04(+0.82%)
Apr 07, 2016 4.741 4.796 4.736 4.737 8,411 -0.06(-1.23%)
Apr 06, 2016 4.767 4.796 4.753 4.796 8,658 +0.00(+0.00%)
Apr 05, 2016 4.764 4.796 4.730 4.796 15,975 +0.01(+0.18%)
Apr 04, 2016 4.721 4.798 4.715 4.787 36,420 +0.06(+1.30%)
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.