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 (%)
Jan 31, 2017 5.489 5.511 5.448 5.480 90,561 -0.00(-0.06%)
Jan 30, 2017 5.450 5.486 5.442 5.483 65,909 +0.03(+0.46%)
Jan 27, 2017 5.480 5.495 5.451 5.458 105,438 +0.01(+0.12%)
Jan 26, 2017 5.461 5.483 5.442 5.451 173,056 +0.01(+0.12%)
Jan 25, 2017 5.451 5.458 5.429 5.445 159,723 -0.01(-0.23%)
Jan 24, 2017 5.432 5.470 5.410 5.458 119,395 +0.02(+0.34%)
Jan 23, 2017 5.417 5.442 5.413 5.439 66,578 +0.02(+0.29%)
Jan 20, 2017 5.442 5.454 5.414 5.423 53,651 -0.02(-0.29%)
Jan 19, 2017 5.394 5.442 5.394 5.439 277,546 +0.06(+1.11%)
Jan 18, 2017 5.352 5.394 5.352 5.379 230,717 +0.02(+0.41%)
Jan 17, 2017 5.347 5.408 5.325 5.357 316,413 +0.02(+0.41%)
Jan 13, 2017 5.335 5.335 5.335 0 +0.01(+0.24%)
Jan 12, 2017 5.347 5.347 5.313 5.322 116,536 +0.00(+0.00%)
Jan 11, 2017 5.284 5.327 5.275 5.322 89,705 +0.03(+0.54%)
Jan 10, 2017 5.300 5.328 5.268 5.293 131,637 -0.03(-0.54%)
Jan 09, 2017 5.316 5.331 5.300 5.322 79,850 +0.01(+0.12%)
Jan 06, 2017 5.312 5.334 5.300 5.316 79,546 +0.01(+0.12%)
Jan 05, 2017 5.328 5.331 5.281 5.309 128,277 -0.02(-0.36%)
Jan 04, 2017 5.297 5.331 5.279 5.328 120,064 +0.04(+0.84%)
Jan 03, 2017 5.309 5.336 5.271 5.284 109,014 +0.01(+0.24%)
Dec 30, 2016 5.271 5.271 5.271 0 -0.07(-1.30%)
Dec 29, 2016 5.363 5.363 5.303 5.341 111,556 -0.01(-0.12%)
Dec 28, 2016 5.316 5.373 5.303 5.347 103,866 +0.03(+0.59%)
Dec 27, 2016 5.337 5.351 5.285 5.316 403,880 -0.01(-0.23%)
Dec 23, 2016 5.328 5.328 5.328 0 +0.01(+0.17%)
Dec 22, 2016 5.285 5.358 5.285 5.319 91,925 +0.03(+0.52%)
Dec 21, 2016 5.291 5.359 5.285 5.291 150,779 -0.01(-0.11%)
Dec 20, 2016 5.264 5.325 5.215 5.297 171,260 +0.06(+1.10%)
Dec 19, 2016 5.300 5.300 5.239 5.239 166,563 -0.05(-0.86%)
Dec 16, 2016 5.270 5.325 5.248 5.285 186,516 +0.04(+0.70%)
Dec 15, 2016 5.269 5.309 5.239 5.249 251,656 -0.01(-0.12%)
Dec 14, 2016 5.285 5.285 5.239 5.255 143,219 -0.05(-0.86%)
Dec 13, 2016 5.294 5.331 5.270 5.300 135,025 +0.02(+0.29%)
Dec 12, 2016 5.270 5.328 5.270 5.285 315,950 +0.00(+0.00%)
Dec 09, 2016 5.279 5.296 5.255 5.285 321,456 -0.00(-0.06%)
Dec 08, 2016 5.255 5.346 5.209 5.288 2,248,334 -0.19(-3.39%)
Dec 07, 2016 5.483 5.483 5.468 5.474 54,340 -0.01(-0.17%)
Dec 06, 2016 5.477 5.483 5.449 5.483 66,476 +0.01(+0.17%)
Dec 05, 2016 5.477 5.483 5.465 5.474 84,407 +0.00(+0.00%)
Dec 02, 2016 5.446 5.483 5.446 5.474 76,564 +0.02(+0.45%)
Dec 01, 2016 5.416 5.474 5.392 5.450 138,977 +0.03(+0.51%)
Nov 30, 2016 5.398 5.447 5.395 5.422 127,556 +0.02(+0.45%)
Nov 29, 2016 5.444 5.444 5.395 5.398 38,074 -0.05(-0.89%)
Nov 28, 2016 5.440 5.453 5.384 5.447 48,746 +0.02(+0.34%)
Nov 25, 2016 5.413 5.477 5.413 5.428 42,568 +0.02(+0.28%)
Nov 23, 2016 5.413 5.413 5.413 0 -0.00(-0.06%)
Nov 22, 2016 5.376 5.447 5.361 5.416 78,734 +0.05(+0.97%)
Nov 21, 2016 5.376 5.376 5.334 5.364 84,775 +0.01(+0.11%)
Nov 18, 2016 5.376 5.389 5.331 5.358 54,708 -0.02(-0.34%)
Nov 17, 2016 5.288 5.428 5.288 5.376 275,943 +0.05(+0.86%)
Nov 16, 2016 5.224 5.422 5.224 5.331 204,571 +0.09(+1.74%)
Nov 15, 2016 5.154 5.239 5.147 5.239 108,247 +0.10(+1.96%)
Nov 14, 2016 5.032 5.142 5.032 5.139 37,588 +0.09(+1.87%)
Nov 11, 2016 4.947 5.047 4.947 5.044 81,036 +0.09(+1.72%)
Nov 10, 2016 4.977 4.987 4.947 4.959 115,784 +0.02(+0.31%)
Nov 09, 2016 4.941 5.057 4.913 4.944 104,990 -0.01(-0.12%)
Nov 08, 2016 4.980 5.035 4.947 4.950 72,037 -0.02(-0.31%)
Nov 07, 2016 5.011 5.048 4.962 4.965 218,106 -0.01(-0.18%)
Nov 04, 2016 4.965 5.029 4.965 4.974 61,316 +0.02(+0.49%)
Nov 03, 2016 5.093 5.151 4.950 4.950 61,473 -0.12(-2.40%)
Nov 02, 2016 5.096 5.099 5.072 5.072 30,323 -0.01(-0.24%)
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.