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 )

10.15 +0.03 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 29, 2016 4.981 4.993 4.949 4.984 59,164 +0.03(+0.60%)
Jul 28, 2016 4.961 4.991 4.949 4.955 46,764 -0.05(-1.00%)
Jul 27, 2016 4.981 5.008 4.978 5.005 77,918 +0.05(+0.95%)
Jul 26, 2016 4.999 5.044 4.958 4.958 66,958 -0.01(-0.18%)
Jul 25, 2016 4.949 4.978 4.908 4.967 60,621 -0.01(-0.24%)
Jul 22, 2016 4.958 4.992 4.936 4.978 18,855 -0.01(-0.29%)
Jul 21, 2016 4.949 4.993 4.870 4.993 42,494 +0.06(+1.31%)
Jul 20, 2016 4.964 4.999 4.855 4.928 147,320 -0.00(-0.06%)
Jul 19, 2016 4.961 4.975 4.917 4.931 21,283 -0.01(-0.12%)
Jul 18, 2016 4.978 4.990 4.908 4.937 48,419 -0.02(-0.47%)
Jul 15, 2016 4.920 5.072 4.899 4.961 81,928 +0.08(+1.56%)
Jul 14, 2016 4.899 4.923 4.862 4.884 37,241 -0.01(-0.12%)
Jul 13, 2016 4.846 4.896 4.837 4.890 69,906 +0.04(+0.85%)
Jul 12, 2016 4.896 4.931 4.846 4.849 87,553 -0.04(-0.72%)
Jul 11, 2016 4.829 4.949 4.809 4.884 141,665 +0.06(+1.28%)
Jul 08, 2016 4.773 4.834 4.758 4.823 129,221 +0.11(+2.37%)
Jul 07, 2016 4.749 4.770 4.705 4.711 47,258 -0.04(-0.80%)
Jul 06, 2016 4.723 4.749 4.679 4.749 80,727 +0.02(+0.43%)
Jul 05, 2016 4.720 4.782 4.699 4.729 62,909 -0.02(-0.49%)
Jul 01, 2016 4.726 4.752 4.752 4.752 241,398 +0.02(+0.50%)
Jun 30, 2016 4.779 4.791 4.688 4.729 155,822 -0.04(-0.86%)
Jun 29, 2016 4.685 4.773 4.658 4.770 135,955 +0.09(+1.82%)
Jun 28, 2016 4.776 4.784 4.617 4.685 213,812 +0.07(+1.46%)
Jun 27, 2016 4.657 4.685 4.592 4.617 225,041 +0.03(+0.62%)
Jun 24, 2016 4.546 4.701 4.541 4.589 103,040 -0.02(-0.49%)
Jun 23, 2016 4.662 4.662 4.597 4.611 114,560 +0.00(+0.06%)
Jun 22, 2016 4.674 4.676 4.609 4.609 119,721 -0.02(-0.49%)
Jun 21, 2016 4.702 4.708 4.625 4.631 49,397 -0.01(-0.24%)
Jun 20, 2016 4.784 4.796 4.643 4.643 153,007 -0.05(-1.03%)
Jun 17, 2016 4.747 4.753 4.671 4.691 154,626 +0.00(+0.00%)
Jun 16, 2016 4.674 4.727 4.674 4.691 39,150 +0.01(+0.30%)
Jun 15, 2016 4.676 4.749 4.637 4.676 51,500 +0.01(+0.18%)
Jun 14, 2016 4.775 4.805 4.668 4.668 82,157 -0.10(-2.14%)
Jun 13, 2016 4.756 4.804 4.756 4.770 71,779 +0.04(+0.78%)
Jun 10, 2016 4.739 4.778 4.733 4.733 28,967 -0.07(-1.53%)
Jun 09, 2016 4.835 4.835 4.742 4.807 119,325 -0.01(-0.29%)
Jun 08, 2016 4.790 4.877 4.743 4.821 111,011 +0.06(+1.31%)
Jun 07, 2016 4.719 4.764 4.662 4.759 150,840 +0.07(+1.39%)
Jun 06, 2016 4.668 4.701 4.635 4.693 172,943 +0.03(+0.59%)
Jun 03, 2016 4.614 4.705 4.614 4.666 71,913 +0.03(+0.72%)
Jun 02, 2016 4.572 4.640 4.572 4.633 84,946 +0.02(+0.40%)
Jun 01, 2016 4.623 4.719 4.560 4.614 305,385 -0.08(-1.69%)
May 31, 2016 4.614 4.696 4.614 4.693 220,418 +0.05(+1.04%)
May 27, 2016 4.609 4.645 4.645 4.645 169,666 +0.05(+1.05%)
May 26, 2016 4.594 4.609 4.575 4.597 126,058 +0.03(+0.56%)
May 25, 2016 4.592 4.634 4.560 4.572 244,122 -0.01(-0.25%)
May 24, 2016 4.575 4.609 4.555 4.583 92,093 +0.02(+0.43%)
May 23, 2016 4.575 4.604 4.560 4.563 157,249 -0.01(-0.25%)
May 20, 2016 4.640 4.640 4.559 4.575 137,741 -0.00(-0.06%)
May 19, 2016 4.583 4.594 4.555 4.577 189,602 +0.01(+0.31%)
May 18, 2016 4.611 4.611 4.555 4.563 188,789 -0.03(-0.62%)
May 17, 2016 4.586 4.623 4.569 4.592 135,998 -0.01(-0.31%)
May 16, 2016 4.558 4.611 4.535 4.606 393,577 +0.08(+1.75%)
May 13, 2016 4.668 4.767 4.510 4.527 5,365,039 -0.77(-14.58%)
May 12, 2016 5.398 5.398 5.296 5.299 54,197 -0.09(-1.68%)
May 11, 2016 5.406 5.418 5.364 5.389 31,335 +0.08(+1.55%)
May 10, 2016 5.217 5.409 5.205 5.307 49,185 +0.09(+1.74%)
May 09, 2016 5.262 5.262 5.157 5.217 13,940 -0.03(-0.49%)
May 06, 2016 5.169 5.248 5.169 5.242 9,207 +0.08(+1.59%)
May 05, 2016 5.197 5.355 5.160 5.160 9,879 -0.02(-0.33%)
May 04, 2016 5.155 5.200 5.121 5.177 58,086 +0.01(+0.11%)
May 03, 2016 5.200 5.200 5.121 5.172 5,553 -0.06(-1.19%)
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.