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:

Eagle Point Credit Inc (NY: ECC )

10.11 -0.02 (-0.20%)
Streaming Delayed Price Updated: 11:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 4.638 4.638 4.504 4.542 19,340 -0.07(-1.47%)
Jan 28, 2016 4.626 4.638 4.486 4.609 9,162 +0.03(+0.55%)
Jan 27, 2016 4.626 4.652 4.460 4.584 67,479 +0.01(+0.31%)
Jan 26, 2016 4.573 4.666 4.570 4.570 13,246 +0.03(+0.56%)
Jan 25, 2016 4.514 4.556 4.435 4.545 199,483 -0.04(-0.80%)
Jan 22, 2016 4.666 4.702 4.533 4.581 111,129 -0.01(-0.31%)
Jan 21, 2016 4.418 4.638 4.418 4.595 54,158 +0.17(+3.82%)
Jan 20, 2016 4.398 4.449 4.266 4.426 139,802 -0.07(-1.57%)
Jan 19, 2016 4.671 4.671 4.410 4.497 129,372 -0.14(-2.98%)
Jan 15, 2016 4.632 4.635 4.635 4.635 37,999 -0.02(-0.36%)
Jan 14, 2016 4.697 4.731 4.618 4.652 89,139 -0.05(-1.08%)
Jan 13, 2016 4.778 4.778 4.666 4.702 39,629 -0.08(-1.59%)
Jan 12, 2016 4.714 4.829 4.714 4.778 41,313 +0.05(+1.01%)
Jan 11, 2016 4.705 4.849 4.675 4.731 132,391 +0.02(+0.48%)
Jan 08, 2016 4.719 4.719 4.663 4.708 31,273 -0.00(-0.06%)
Jan 07, 2016 4.716 4.767 4.711 4.711 39,998 -0.05(-0.95%)
Jan 06, 2016 4.643 4.781 4.643 4.756 19,124 +0.06(+1.26%)
Jan 05, 2016 4.646 4.750 4.646 4.697 43,475 +0.03(+0.72%)
Jan 04, 2016 4.643 4.728 4.593 4.663 77,309 +0.04(+0.79%)
Dec 31, 2015 4.629 4.626 4.626 4.626 34,448 -0.03(-0.54%)
Dec 30, 2015 4.826 4.826 4.632 4.652 60,152 -0.17(-3.56%)
Dec 29, 2015 4.840 4.840 4.762 4.824 31,585 +0.05(+0.94%)
Dec 28, 2015 4.865 4.868 4.762 4.778 35,526 -0.10(-2.01%)
Dec 24, 2015 4.863 4.876 4.876 4.876 32,356 +0.06(+1.24%)
Dec 23, 2015 4.735 4.868 4.735 4.817 58,062 +0.09(+1.84%)
Dec 22, 2015 4.598 4.751 4.598 4.729 93,228 +0.14(+3.08%)
Dec 21, 2015 4.583 4.588 4.583 4.588 3,757 +0.02(+0.54%)
Dec 18, 2015 4.585 4.596 4.564 4.564 15,277 +0.00(+0.00%)
Dec 17, 2015 4.531 4.594 4.520 4.564 63,313 +0.02(+0.42%)
Dec 16, 2015 4.569 4.569 4.496 4.545 17,645 +0.04(+0.91%)
Dec 15, 2015 4.534 4.569 4.471 4.504 25,701 +0.01(+0.30%)
Dec 14, 2015 4.716 4.732 4.433 4.490 161,957 -0.20(-4.23%)
Dec 11, 2015 4.814 4.814 4.623 4.689 163,012 -0.15(-3.15%)
Dec 10, 2015 4.778 4.865 4.751 4.841 65,846 +0.08(+1.60%)
Dec 09, 2015 4.757 4.806 4.757 4.765 32,996 -0.02(-0.40%)
Dec 08, 2015 4.770 4.838 4.751 4.784 34,063 -0.01(-0.28%)
Dec 07, 2015 4.811 4.868 4.781 4.797 53,767 -0.01(-0.28%)
Dec 04, 2015 4.801 4.852 4.801 4.811 14,917 -0.04(-0.90%)
Dec 03, 2015 4.844 4.855 4.811 4.855 11,780 -0.02(-0.50%)
Dec 02, 2015 4.928 4.928 4.817 4.879 27,988 +0.01(+0.17%)
Dec 01, 2015 4.923 4.966 4.829 4.871 102,115 -0.08(-1.59%)
Nov 30, 2015 4.838 4.952 4.765 4.950 48,873 +0.08(+1.71%)
Nov 27, 2015 4.827 4.876 4.827 4.866 18,509 +0.04(+0.92%)
Nov 25, 2015 4.759 4.822 4.822 4.822 86,407 +0.10(+2.01%)
Nov 24, 2015 4.623 4.727 4.618 4.727 87,595 +0.05(+0.99%)
Nov 23, 2015 4.564 4.716 4.556 4.681 27,404 +0.12(+2.69%)
Nov 20, 2015 4.542 4.571 4.512 4.558 51,712 +0.02(+0.48%)
Nov 19, 2015 4.455 4.555 4.455 4.536 54,521 +0.03(+0.66%)
Nov 18, 2015 4.664 4.705 4.506 4.506 58,389 -0.14(-3.04%)
Nov 17, 2015 4.594 4.664 4.561 4.648 32,529 +0.03(+0.59%)
Nov 16, 2015 4.566 4.621 4.561 4.621 21,142 +0.04(+0.77%)
Nov 13, 2015 4.645 4.647 4.555 4.585 30,058 -0.09(-1.86%)
Nov 12, 2015 4.697 4.772 4.642 4.672 29,985 -0.02(-0.52%)
Nov 11, 2015 4.702 4.846 4.689 4.697 52,002 +0.05(+0.99%)
Nov 10, 2015 4.651 4.678 4.642 4.651 13,472 +0.01(+0.18%)
Nov 09, 2015 4.642 4.725 4.642 4.642 47,630 -0.02(-0.35%)
Nov 06, 2015 4.684 4.725 4.645 4.659 15,788 -0.04(-0.87%)
Nov 05, 2015 4.766 4.770 4.659 4.700 9,254 +0.01(+0.23%)
Nov 04, 2015 4.768 4.816 4.653 4.689 25,084 -0.06(-1.26%)
Nov 03, 2015 4.865 4.865 4.730 4.749 12,111 -0.13(-2.57%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.