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 (%)
Sep 30, 2016 5.260 5.322 5.260 5.309 67,793 +0.10(+1.90%)
Sep 29, 2016 5.198 5.356 5.198 5.210 145,764 -0.02(-0.47%)
Sep 28, 2016 5.167 5.260 5.145 5.235 118,024 +0.07(+1.32%)
Sep 27, 2016 5.251 5.272 5.137 5.167 154,761 -0.09(-1.70%)
Sep 26, 2016 5.269 5.287 5.245 5.257 173,758 -0.01(-0.28%)
Sep 23, 2016 5.227 5.272 5.227 5.272 46,692 -0.00(-0.06%)
Sep 22, 2016 5.242 5.278 5.194 5.275 109,639 +0.02(+0.45%)
Sep 21, 2016 5.236 5.257 5.182 5.251 122,415 -0.04(-0.73%)
Sep 20, 2016 5.260 5.337 5.260 5.290 66,228 +0.04(+0.85%)
Sep 19, 2016 5.287 5.358 5.196 5.245 58,199 -0.06(-1.18%)
Sep 16, 2016 5.078 5.322 5.078 5.308 58,551 +0.19(+3.62%)
Sep 15, 2016 5.081 5.152 5.075 5.122 47,251 +0.05(+1.06%)
Sep 14, 2016 5.146 5.146 5.058 5.069 22,853 -0.01(-0.24%)
Sep 13, 2016 5.137 5.247 5.078 5.081 93,036 -0.07(-1.33%)
Sep 12, 2016 5.087 5.188 4.943 5.149 268,234 +0.03(+0.58%)
Sep 09, 2016 5.224 5.361 5.045 5.119 183,206 -0.14(-2.61%)
Sep 08, 2016 5.322 5.373 5.203 5.257 119,322 -0.06(-1.12%)
Sep 07, 2016 5.376 5.376 5.316 5.316 25,080 -0.02(-0.34%)
Sep 06, 2016 5.373 5.376 5.287 5.334 185,229 -0.04(-0.67%)
Sep 02, 2016 5.287 5.370 5.370 5.370 68,635 +0.08(+1.58%)
Sep 01, 2016 5.287 5.299 5.263 5.287 47,703 +0.00(+0.00%)
Aug 31, 2016 5.316 5.331 5.266 5.287 110,670 +0.00(+0.00%)
Aug 30, 2016 5.284 5.316 5.230 5.287 59,903 +0.03(+0.63%)
Aug 29, 2016 5.218 5.287 5.207 5.254 117,068 +0.06(+1.15%)
Aug 26, 2016 5.278 5.287 5.194 5.194 156,027 -0.08(-1.58%)
Aug 25, 2016 5.319 5.361 5.248 5.278 142,986 -0.02(-0.39%)
Aug 24, 2016 5.331 5.406 5.233 5.299 261,177 +0.06(+1.20%)
Aug 23, 2016 5.267 5.272 5.200 5.236 113,208 -0.02(-0.40%)
Aug 22, 2016 5.275 5.322 5.221 5.257 147,322 -0.05(-1.01%)
Aug 19, 2016 5.275 5.331 5.227 5.311 95,239 +0.04(+0.68%)
Aug 18, 2016 5.140 5.342 5.104 5.275 175,647 +0.17(+3.40%)
Aug 17, 2016 5.113 5.149 5.089 5.101 53,063 -0.03(-0.58%)
Aug 16, 2016 5.083 5.182 5.078 5.131 179,135 +0.06(+1.12%)
Aug 15, 2016 5.084 5.128 5.048 5.075 257,718 -0.01(-0.23%)
Aug 12, 2016 5.107 5.107 5.031 5.086 224,967 +0.03(+0.53%)
Aug 11, 2016 5.047 5.060 5.024 5.060 57,553 +0.03(+0.53%)
Aug 10, 2016 5.063 5.063 5.021 5.033 30,142 -0.01(-0.24%)
Aug 09, 2016 5.069 5.081 5.006 5.045 31,572 -0.03(-0.53%)
Aug 08, 2016 5.084 5.095 5.003 5.072 91,198 +0.00(+0.00%)
Aug 05, 2016 5.018 5.104 4.999 5.072 70,172 +0.07(+1.49%)
Aug 04, 2016 4.997 5.042 4.967 4.997 65,136 +0.02(+0.48%)
Aug 03, 2016 5.092 5.092 4.958 4.973 120,413 -0.07(-1.30%)
Aug 02, 2016 5.078 5.078 5.033 5.039 104,754 -0.04(-0.71%)
Aug 01, 2016 5.042 5.089 5.039 5.075 48,627 +0.01(+0.11%)
Jul 29, 2016 5.066 5.078 5.033 5.069 58,179 +0.03(+0.60%)
Jul 28, 2016 5.045 5.076 5.033 5.039 45,985 -0.05(-1.00%)
Jul 27, 2016 5.066 5.092 5.063 5.089 76,620 +0.05(+0.95%)
Jul 26, 2016 5.084 5.129 5.042 5.042 65,843 -0.01(-0.18%)
Jul 25, 2016 5.033 5.063 4.991 5.051 59,612 -0.01(-0.24%)
Jul 22, 2016 5.042 5.076 5.019 5.063 18,541 -0.01(-0.29%)
Jul 21, 2016 5.033 5.078 4.952 5.078 41,787 +0.07(+1.31%)
Jul 20, 2016 5.048 5.084 4.937 5.012 144,868 -0.00(-0.06%)
Jul 19, 2016 5.045 5.060 5.000 5.015 20,928 -0.01(-0.12%)
Jul 18, 2016 5.063 5.075 4.991 5.021 47,613 -0.02(-0.47%)
Jul 15, 2016 5.003 5.158 4.982 5.045 80,564 +0.08(+1.56%)
Jul 14, 2016 4.982 5.006 4.945 4.967 36,621 -0.01(-0.12%)
Jul 13, 2016 4.928 4.979 4.919 4.973 68,742 +0.04(+0.85%)
Jul 12, 2016 4.979 5.015 4.928 4.931 86,095 -0.04(-0.72%)
Jul 11, 2016 4.910 5.033 4.891 4.967 139,306 +0.06(+1.28%)
Jul 08, 2016 4.854 4.916 4.838 4.904 127,069 +0.11(+2.37%)
Jul 07, 2016 4.830 4.851 4.785 4.791 46,471 -0.04(-0.80%)
Jul 06, 2016 4.803 4.830 4.758 4.830 79,382 +0.02(+0.43%)
Jul 05, 2016 4.800 4.863 4.779 4.809 61,862 -0.02(-0.49%)
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.