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 (%)
Oct 31, 2016 5.198 5.243 5.155 5.167 115,251 -0.03(-0.54%)
Oct 28, 2016 5.214 5.233 5.170 5.195 49,927 +0.02(+0.45%)
Oct 27, 2016 5.189 5.227 5.167 5.172 77,179 -0.03(-0.51%)
Oct 26, 2016 5.275 5.275 5.180 5.198 104,327 +0.00(+0.00%)
Oct 25, 2016 5.272 5.297 5.192 5.198 92,595 -0.07(-1.35%)
Oct 24, 2016 5.260 5.306 5.257 5.269 71,930 +0.01(+0.18%)
Oct 21, 2016 5.244 5.260 5.238 5.260 72,505 +0.00(+0.06%)
Oct 20, 2016 5.269 5.269 5.235 5.257 73,827 -0.00(-0.06%)
Oct 19, 2016 5.257 5.282 5.238 5.260 75,996 +0.03(+0.59%)
Oct 18, 2016 5.232 5.257 5.226 5.229 94,560 +0.00(+0.06%)
Oct 17, 2016 5.201 5.251 5.201 5.226 52,865 +0.04(+0.78%)
Oct 14, 2016 5.198 5.257 5.186 5.186 44,888 -0.01(-0.24%)
Oct 13, 2016 5.214 5.214 5.170 5.198 57,419 -0.01(-0.18%)
Oct 12, 2016 5.210 5.226 5.201 5.207 31,447 -0.03(-0.53%)
Oct 11, 2016 5.225 5.266 5.214 5.235 45,638 -0.02(-0.29%)
Oct 10, 2016 5.229 5.266 5.198 5.251 51,995 +0.02(+0.30%)
Oct 07, 2016 5.229 5.322 5.198 5.235 49,226 +0.01(+0.12%)
Oct 06, 2016 5.260 5.263 5.210 5.229 29,940 -0.05(-1.00%)
Oct 05, 2016 5.288 5.288 5.217 5.282 99,030 +0.07(+1.37%)
Oct 04, 2016 5.223 5.265 5.201 5.210 49,633 -0.08(-1.58%)
Oct 03, 2016 5.291 5.322 5.263 5.294 44,193 -0.02(-0.29%)
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%)
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.