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 )

10.20 +0.07 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, May 15, 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 (%)
Jul 31, 2015 5.225 5.225 5.181 5.199 54,655 +0.00(+0.05%)
Jul 30, 2015 5.196 5.232 5.196 5.196 10,713 -0.02(-0.44%)
Jul 29, 2015 5.222 5.222 5.207 5.219 15,993 +0.03(+0.64%)
Jul 28, 2015 5.237 5.237 5.184 5.186 31,318 -0.03(-0.54%)
Jul 27, 2015 5.191 5.214 5.191 5.214 2,446 +0.03(+0.54%)
Jul 24, 2015 5.194 5.258 5.181 5.186 276,750 +0.00(+0.05%)
Jul 23, 2015 5.155 5.219 5.153 5.184 49,008 -0.01(-0.20%)
Jul 22, 2015 5.191 5.194 5.176 5.194 27,140 -0.02(-0.34%)
Jul 21, 2015 5.194 5.212 5.148 5.212 80,533 +0.04(+0.69%)
Jul 20, 2015 5.194 5.222 5.148 5.176 46,260 -0.01(-0.10%)
Jul 16, 2015 5.135 5.181 5.181 5.181 17,978 +0.03(+0.60%)
Jul 15, 2015 5.145 5.162 5.130 5.150 36,606 +0.02(+0.40%)
Jul 14, 2015 5.169 5.169 5.125 5.130 53,608 -0.03(-0.55%)
Jul 13, 2015 5.143 5.158 5.143 5.158 10,060 +0.01(+0.25%)
Jul 10, 2015 5.132 5.158 5.132 5.145 9,669 +0.02(+0.40%)
Jul 09, 2015 5.120 5.145 5.120 5.125 13,531 -0.01(-0.20%)
Jul 08, 2015 5.125 5.135 5.122 5.135 3,521 -0.03(-0.59%)
Jul 07, 2015 5.122 5.166 5.120 5.166 34,660 +0.05(+0.90%)
Jul 06, 2015 5.145 5.230 5.117 5.120 450,140 -0.06(-1.23%)
Jul 02, 2015 5.214 5.184 5.184 5.184 22,669 -0.01(-0.10%)
Jul 01, 2015 5.173 5.247 5.145 5.189 83,711 +0.01(+0.25%)
Jun 30, 2015 5.196 5.214 5.176 5.176 24,189 -0.03(-0.59%)
Jun 29, 2015 5.066 5.217 5.066 5.207 164,080 +0.14(+2.78%)
Jun 26, 2015 5.132 5.166 5.066 5.066 53,373 -0.16(-3.13%)
Jun 25, 2015 5.245 5.258 5.227 5.230 34,363 +0.00(+0.00%)
Jun 24, 2015 5.249 5.249 5.227 5.230 79,294 -0.02(-0.29%)
Jun 23, 2015 5.278 5.283 5.245 5.245 20,144 -0.01(-0.10%)
Jun 22, 2015 5.317 5.317 5.245 5.250 96,941 -0.01(-0.19%)
Jun 19, 2015 5.329 5.329 5.253 5.260 19,464 -0.03(-0.53%)
Jun 18, 2015 5.276 5.309 5.260 5.289 20,531 +0.01(+0.24%)
Jun 17, 2015 5.273 5.301 5.273 5.276 8,684 -0.01(-0.10%)
Jun 16, 2015 5.283 5.299 5.266 5.281 34,046 +0.02(+0.44%)
Jun 15, 2015 5.299 5.347 5.255 5.258 356,850 +0.00(+0.00%)
Jun 12, 2015 5.276 5.296 5.255 5.258 14,418 +0.01(+0.15%)
Jun 11, 2015 5.232 5.306 5.232 5.250 9,481 +0.00(+0.00%)
Jun 10, 2015 5.312 5.312 5.225 5.250 44,892 -0.05(-1.01%)
Jun 09, 2015 5.291 5.304 5.258 5.304 27,812 +0.01(+0.10%)
Jun 08, 2015 5.273 5.324 5.250 5.299 54,745 +0.00(+0.05%)
Jun 05, 2015 5.286 5.319 5.262 5.296 61,507 +0.03(+0.49%)
Jun 04, 2015 5.286 5.286 5.258 5.271 22,239 +0.01(+0.24%)
Jun 03, 2015 5.260 5.296 5.258 5.258 26,421 +0.01(+0.20%)
Jun 02, 2015 5.322 5.337 5.248 5.248 38,197 -0.06(-1.16%)
Jun 01, 2015 5.255 5.312 5.255 5.309 43,180 +0.02(+0.39%)
May 29, 2015 5.220 5.322 5.219 5.289 114,224 +0.06(+1.17%)
May 28, 2015 5.240 5.327 5.219 5.227 45,513 -0.01(-0.24%)
May 27, 2015 5.250 5.309 5.232 5.240 51,439 -0.02(-0.39%)
May 26, 2015 5.347 5.350 5.260 5.260 23,853 -0.06(-1.11%)
May 22, 2015 5.412 5.319 5.319 5.319 38,693 -0.14(-2.53%)
May 21, 2015 5.335 5.498 5.291 5.457 46,147 +0.19(+3.54%)
May 20, 2015 5.314 5.342 5.260 5.271 42,996 -0.02(-0.29%)
May 19, 2015 5.296 5.296 5.245 5.286 9,794 -0.01(-0.19%)
May 18, 2015 5.283 5.303 5.217 5.296 91,657 +0.01(+0.24%)
May 15, 2015 5.278 5.322 5.217 5.283 23,384 +0.07(+1.28%)
May 14, 2015 5.155 5.330 5.155 5.217 267,948 +0.05(+0.89%)
May 13, 2015 5.250 5.291 5.171 5.171 69,613 -0.12(-2.27%)
May 12, 2015 5.237 5.291 5.202 5.291 12,952 +0.00(+0.00%)
May 11, 2015 5.217 5.335 5.217 5.291 127,689 +0.12(+2.38%)
May 08, 2015 5.250 5.258 5.118 5.168 65,466 -0.08(-1.46%)
May 07, 2015 5.258 5.258 5.245 5.245 22,547 -0.02(-0.29%)
May 06, 2015 5.281 5.319 5.250 5.260 57,598 -0.02(-0.39%)
May 05, 2015 5.309 5.347 5.278 5.281 219,792 +0.01(+0.15%)
May 04, 2015 5.342 5.342 5.273 5.273 45,213 -0.04(-0.72%)
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.