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 )

10.12 -0.05 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 31, 2015 4.487 4.484 4.484 4.484 35,541 -0.02(-0.54%)
Dec 30, 2015 4.678 4.678 4.490 4.509 62,061 -0.17(-3.56%)
Dec 29, 2015 4.692 4.692 4.615 4.675 32,587 +0.04(+0.94%)
Dec 28, 2015 4.716 4.718 4.616 4.631 36,653 -0.09(-2.01%)
Dec 24, 2015 4.713 4.726 4.726 4.726 33,383 +0.06(+1.24%)
Dec 23, 2015 4.589 4.718 4.589 4.668 59,904 +0.08(+1.84%)
Dec 22, 2015 4.457 4.605 4.457 4.584 96,186 +0.14(+3.08%)
Dec 21, 2015 4.442 4.447 4.442 4.447 3,877 +0.02(+0.54%)
Dec 18, 2015 4.444 4.455 4.423 4.423 15,762 +0.00(+0.00%)
Dec 17, 2015 4.392 4.452 4.381 4.423 65,321 +0.02(+0.42%)
Dec 16, 2015 4.429 4.429 4.357 4.405 18,205 +0.04(+0.91%)
Dec 15, 2015 4.394 4.429 4.334 4.365 26,517 +0.01(+0.30%)
Dec 14, 2015 4.571 4.587 4.297 4.352 167,096 -0.19(-4.23%)
Dec 11, 2015 4.666 4.666 4.481 4.545 168,185 -0.15(-3.15%)
Dec 10, 2015 4.631 4.716 4.605 4.692 67,935 +0.07(+1.60%)
Dec 09, 2015 4.610 4.658 4.610 4.618 34,043 -0.02(-0.40%)
Dec 08, 2015 4.624 4.689 4.605 4.637 35,143 -0.01(-0.28%)
Dec 07, 2015 4.663 4.718 4.634 4.650 55,473 -0.01(-0.28%)
Dec 04, 2015 4.654 4.703 4.654 4.663 15,390 -0.04(-0.90%)
Dec 03, 2015 4.695 4.705 4.663 4.705 12,154 -0.02(-0.50%)
Dec 02, 2015 4.776 4.776 4.669 4.729 28,876 +0.01(+0.17%)
Dec 01, 2015 4.771 4.813 4.680 4.721 105,355 -0.08(-1.59%)
Nov 30, 2015 4.689 4.800 4.618 4.798 50,424 +0.08(+1.71%)
Nov 27, 2015 4.679 4.726 4.679 4.717 19,096 +0.04(+0.92%)
Nov 25, 2015 4.613 4.674 4.674 4.674 89,149 +0.09(+2.01%)
Nov 24, 2015 4.481 4.581 4.476 4.581 90,374 +0.04(+0.99%)
Nov 23, 2015 4.423 4.571 4.416 4.537 28,273 +0.12(+2.68%)
Nov 20, 2015 4.402 4.430 4.373 4.418 53,353 +0.02(+0.48%)
Nov 19, 2015 4.318 4.415 4.318 4.397 56,251 +0.03(+0.66%)
Nov 18, 2015 4.521 4.560 4.368 4.368 60,242 -0.14(-3.04%)
Nov 17, 2015 4.452 4.521 4.421 4.505 33,561 +0.03(+0.59%)
Nov 16, 2015 4.426 4.479 4.421 4.479 21,813 +0.03(+0.77%)
Nov 13, 2015 4.502 4.504 4.415 4.444 31,012 -0.08(-1.86%)
Nov 12, 2015 4.552 4.626 4.500 4.529 30,936 -0.02(-0.52%)
Nov 11, 2015 4.558 4.697 4.545 4.552 53,652 +0.04(+0.99%)
Nov 10, 2015 4.508 4.534 4.500 4.508 13,899 +0.01(+0.18%)
Nov 09, 2015 4.500 4.580 4.500 4.500 49,142 -0.02(-0.35%)
Nov 06, 2015 4.540 4.579 4.502 4.516 16,289 -0.04(-0.87%)
Nov 05, 2015 4.619 4.623 4.516 4.555 9,548 +0.01(+0.23%)
Nov 04, 2015 4.621 4.668 4.510 4.545 25,879 -0.06(-1.26%)
Nov 03, 2015 4.715 4.715 4.585 4.603 12,496 -0.12(-2.57%)
Nov 02, 2015 4.642 4.776 4.641 4.724 101,524 +0.07(+1.59%)
Oct 30, 2015 4.500 4.671 4.434 4.650 54,172 +0.18(+3.95%)
Oct 29, 2015 4.429 4.508 4.429 4.473 6,191 +0.01(+0.30%)
Oct 28, 2015 4.417 4.460 4.402 4.460 20,694 +0.05(+1.14%)
Oct 27, 2015 4.434 4.479 4.394 4.410 16,005 -0.01(-0.18%)
Oct 26, 2015 4.442 4.471 4.381 4.418 47,609 -0.02(-0.42%)
Oct 23, 2015 4.539 4.539 4.378 4.436 106,933 -0.07(-1.58%)
Oct 22, 2015 4.492 4.543 4.471 4.508 41,919 +0.06(+1.36%)
Oct 21, 2015 4.531 4.568 4.447 4.447 62,340 -0.02(-0.35%)
Oct 20, 2015 4.560 4.560 4.376 4.463 90,355 -0.12(-2.53%)
Oct 19, 2015 4.613 4.647 4.418 4.579 99,600 -0.02(-0.46%)
Oct 16, 2015 4.829 4.829 4.581 4.600 63,432 -0.26(-5.27%)
Oct 15, 2015 5.030 5.030 4.805 4.856 44,703 -0.14(-2.90%)
Oct 14, 2015 4.940 5.066 4.928 5.001 45,940 +0.07(+1.50%)
Oct 13, 2015 4.911 4.948 4.911 4.927 6,020 -0.02(-0.32%)
Oct 12, 2015 4.903 4.964 4.848 4.943 7,700 -0.00(-0.05%)
Oct 09, 2015 4.787 4.951 4.787 4.945 34,464 +0.17(+3.47%)
Oct 08, 2015 4.610 4.779 4.534 4.779 105,340 +0.14(+3.07%)
Oct 07, 2015 4.684 4.732 4.429 4.637 69,160 -0.11(-2.28%)
Oct 06, 2015 4.854 4.854 4.745 4.745 38,683 -0.10(-2.12%)
Oct 05, 2015 4.769 4.866 4.705 4.848 50,678 +0.07(+1.55%)
Oct 02, 2015 4.982 4.982 4.629 4.774 148,025 -0.21(-4.18%)
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.