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 )

10.11 +0.04 (+0.45%)
Streaming Delayed Price Updated: 3:05 PM EDT, May 3, 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 4.536 4.632 4.525 4.627 184,980 +0.11(+2.44%)
Sep 29, 2020 4.466 4.552 4.466 4.517 76,736 +0.01(+0.18%)
Sep 28, 2020 4.386 4.557 4.348 4.509 144,394 +0.18(+4.09%)
Sep 25, 2020 4.305 4.380 4.294 4.332 100,971 +0.04(+0.88%)
Sep 24, 2020 4.321 4.396 4.284 4.294 246,368 -0.12(-2.68%)
Sep 23, 2020 4.455 4.606 4.386 4.412 228,046 -0.04(-0.96%)
Sep 22, 2020 4.504 4.520 4.439 4.455 109,693 -0.04(-0.84%)
Sep 21, 2020 4.418 4.514 4.391 4.493 162,379 -0.02(-0.48%)
Sep 18, 2020 4.520 4.557 4.509 4.514 228,210 -0.02(-0.36%)
Sep 17, 2020 4.595 4.605 4.514 4.530 114,619 -0.09(-1.86%)
Sep 16, 2020 4.606 4.665 4.595 4.616 159,879 +0.01(+0.23%)
Sep 15, 2020 4.455 4.616 4.455 4.606 206,469 +0.13(+3.00%)
Sep 14, 2020 4.445 4.536 4.434 4.471 205,769 -0.03(-0.60%)
Sep 11, 2020 4.455 4.498 4.391 4.498 216,473 +0.01(+0.12%)
Sep 10, 2020 4.402 4.514 4.369 4.493 250,636 +0.05(+1.21%)
Sep 09, 2020 4.407 4.492 4.354 4.439 400,155 +0.07(+1.58%)
Sep 08, 2020 4.232 4.407 4.173 4.370 573,653 +0.06(+1.48%)
Sep 04, 2020 4.370 4.397 4.200 4.306 308,289 -0.09(-1.94%)
Sep 03, 2020 4.333 4.391 4.205 4.391 377,256 +0.03(+0.61%)
Sep 02, 2020 4.280 4.365 4.234 4.365 276,401 +0.04(+0.98%)
Sep 01, 2020 4.211 4.354 4.205 4.322 284,424 +0.05(+1.12%)
Aug 31, 2020 4.120 4.274 4.072 4.274 613,571 +0.13(+3.21%)
Aug 28, 2020 4.046 4.179 4.030 4.141 198,817 +0.19(+4.85%)
Aug 27, 2020 4.157 4.200 3.785 3.950 404,412 -0.21(-4.99%)
Aug 26, 2020 4.141 4.248 4.126 4.157 143,925 +0.01(+0.13%)
Aug 25, 2020 4.131 4.184 4.094 4.152 188,062 +0.04(+1.03%)
Aug 24, 2020 4.195 4.306 4.091 4.110 583,724 -0.11(-2.52%)
Aug 21, 2020 4.189 4.243 4.131 4.216 228,724 +0.01(+0.25%)
Aug 20, 2020 4.168 4.227 4.136 4.205 209,140 -0.02(-0.38%)
Aug 19, 2020 4.179 4.226 4.110 4.221 193,257 +0.05(+1.15%)
Aug 18, 2020 4.237 4.248 4.104 4.173 284,899 +0.02(+0.38%)
Aug 17, 2020 4.152 4.248 4.120 4.157 336,805 -0.02(-0.38%)
Aug 14, 2020 4.232 4.245 4.152 4.173 197,689 -0.05(-1.26%)
Aug 13, 2020 4.280 4.280 4.168 4.227 184,400 -0.03(-0.75%)
Aug 12, 2020 4.200 4.338 4.168 4.258 457,893 +0.12(+2.96%)
Aug 11, 2020 4.216 4.216 4.131 4.136 215,176 -0.04(-1.02%)
Aug 10, 2020 4.095 4.263 4.095 4.179 442,344 +0.05(+1.28%)
Aug 07, 2020 4.126 4.137 4.100 4.126 122,936 +0.00(+0.00%)
Aug 06, 2020 4.116 4.131 4.116 4.126 103,681 +0.02(+0.38%)
Aug 05, 2020 4.116 4.137 4.084 4.110 285,610 +0.01(+0.13%)
Aug 04, 2020 4.000 4.137 4.000 4.105 307,459 +0.05(+1.30%)
Aug 03, 2020 4.121 4.131 3.963 4.052 477,310 -0.02(-0.52%)
Jul 31, 2020 3.937 4.131 3.846 4.073 811,915 +0.18(+4.59%)
Jul 30, 2020 3.884 3.921 3.842 3.895 137,928 -0.03(-0.80%)
Jul 29, 2020 3.921 3.958 3.903 3.926 252,664 +0.01(+0.13%)
Jul 28, 2020 3.895 3.921 3.858 3.921 133,870 +0.06(+1.64%)
Jul 27, 2020 3.842 3.895 3.795 3.858 236,264 -0.02(-0.41%)
Jul 24, 2020 3.879 3.895 3.795 3.873 334,418 -0.01(-0.27%)
Jul 23, 2020 3.842 3.895 3.795 3.884 163,623 +0.03(+0.82%)
Jul 22, 2020 3.873 3.884 3.747 3.852 226,146 -0.01(-0.27%)
Jul 21, 2020 3.737 3.910 3.737 3.863 291,063 +0.12(+3.09%)
Jul 20, 2020 3.721 3.779 3.667 3.747 254,053 -0.06(-1.52%)
Jul 17, 2020 3.800 3.837 3.773 3.805 246,063 -0.02(-0.55%)
Jul 16, 2020 3.800 3.863 3.779 3.826 135,587 -0.04(-0.95%)
Jul 15, 2020 3.837 3.868 3.793 3.863 212,260 +0.06(+1.52%)
Jul 14, 2020 3.710 3.842 3.663 3.805 487,417 +0.15(+4.18%)
Jul 13, 2020 3.710 3.737 3.610 3.652 298,609 -0.08(-2.12%)
Jul 10, 2020 3.684 3.758 3.639 3.731 287,676 +0.03(+0.71%)
Jul 09, 2020 3.726 3.814 3.679 3.705 304,445 -0.01(-0.28%)
Jul 08, 2020 3.715 3.752 3.565 3.715 295,572 +0.06(+1.56%)
Jul 07, 2020 3.887 3.887 3.617 3.658 501,599 -0.25(-6.39%)
Jul 06, 2020 3.799 3.913 3.726 3.908 543,859 +0.22(+5.92%)
Jul 02, 2020 3.783 3.799 3.671 3.689 346,674 -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.