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 +0.04 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 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 5.575 5.598 5.534 5.566 89,159 -0.00(-0.06%)
Jan 30, 2017 5.536 5.572 5.527 5.569 64,888 +0.03(+0.46%)
Jan 27, 2017 5.566 5.581 5.537 5.543 103,805 +0.01(+0.12%)
Jan 26, 2017 5.547 5.569 5.527 5.537 170,375 +0.01(+0.12%)
Jan 25, 2017 5.537 5.543 5.515 5.531 157,249 -0.01(-0.23%)
Jan 24, 2017 5.518 5.556 5.495 5.543 117,546 +0.02(+0.34%)
Jan 23, 2017 5.502 5.527 5.499 5.524 65,546 +0.02(+0.30%)
Jan 20, 2017 5.527 5.540 5.499 5.508 52,820 -0.02(-0.29%)
Jan 19, 2017 5.479 5.527 5.479 5.524 273,247 +0.06(+1.11%)
Jan 18, 2017 5.436 5.479 5.436 5.463 227,143 +0.02(+0.41%)
Jan 17, 2017 5.431 5.493 5.409 5.441 311,512 +0.02(+0.41%)
Jan 13, 2017 5.418 5.418 5.418 0 +0.01(+0.24%)
Jan 12, 2017 5.431 5.431 5.397 5.406 114,731 +0.00(+0.00%)
Jan 11, 2017 5.367 5.410 5.358 5.406 88,316 +0.03(+0.54%)
Jan 10, 2017 5.383 5.412 5.351 5.377 129,598 -0.03(-0.54%)
Jan 09, 2017 5.399 5.415 5.383 5.406 78,613 +0.01(+0.12%)
Jan 06, 2017 5.396 5.418 5.383 5.399 78,314 +0.01(+0.12%)
Jan 05, 2017 5.412 5.415 5.364 5.393 126,290 -0.02(-0.36%)
Jan 04, 2017 5.380 5.415 5.362 5.412 118,204 +0.04(+0.84%)
Jan 03, 2017 5.393 5.420 5.354 5.367 107,325 +0.01(+0.24%)
Dec 30, 2016 5.354 5.354 5.354 0 -0.07(-1.30%)
Dec 29, 2016 5.447 5.447 5.386 5.425 109,828 -0.01(-0.12%)
Dec 28, 2016 5.399 5.457 5.386 5.431 102,257 +0.03(+0.59%)
Dec 27, 2016 5.421 5.435 5.368 5.399 397,625 -0.01(-0.23%)
Dec 23, 2016 5.412 5.412 5.412 0 +0.01(+0.17%)
Dec 22, 2016 5.368 5.442 5.368 5.402 90,501 +0.03(+0.52%)
Dec 21, 2016 5.374 5.444 5.368 5.374 148,444 -0.01(-0.12%)
Dec 20, 2016 5.347 5.408 5.297 5.381 168,608 +0.06(+1.10%)
Dec 19, 2016 5.384 5.384 5.322 5.322 163,983 -0.05(-0.86%)
Dec 16, 2016 5.353 5.408 5.331 5.368 183,627 +0.04(+0.70%)
Dec 15, 2016 5.352 5.393 5.322 5.331 247,759 -0.01(-0.12%)
Dec 14, 2016 5.368 5.368 5.322 5.337 141,000 -0.05(-0.86%)
Dec 13, 2016 5.378 5.415 5.353 5.384 132,933 +0.02(+0.29%)
Dec 12, 2016 5.353 5.412 5.353 5.368 311,057 +0.00(+0.00%)
Dec 09, 2016 5.362 5.379 5.337 5.368 316,477 -0.00(-0.06%)
Dec 08, 2016 5.337 5.430 5.291 5.371 2,213,510 -0.19(-3.39%)
Dec 07, 2016 5.569 5.569 5.554 5.560 53,498 -0.01(-0.17%)
Dec 06, 2016 5.563 5.569 5.534 5.569 65,447 +0.01(+0.17%)
Dec 05, 2016 5.563 5.569 5.551 5.560 83,100 +0.00(+0.00%)
Dec 02, 2016 5.532 5.569 5.532 5.560 75,379 +0.02(+0.45%)
Dec 01, 2016 5.501 5.560 5.477 5.535 136,825 +0.03(+0.51%)
Nov 30, 2016 5.483 5.532 5.480 5.507 125,581 +0.02(+0.45%)
Nov 29, 2016 5.530 5.530 5.480 5.483 37,484 -0.05(-0.89%)
Nov 28, 2016 5.526 5.538 5.468 5.532 47,991 +0.02(+0.34%)
Nov 25, 2016 5.498 5.563 5.498 5.514 41,908 +0.02(+0.28%)
Nov 23, 2016 5.498 5.498 5.498 0 -0.00(-0.06%)
Nov 22, 2016 5.461 5.532 5.446 5.501 77,515 +0.05(+0.97%)
Nov 21, 2016 5.461 5.461 5.418 5.449 83,462 +0.01(+0.11%)
Nov 18, 2016 5.461 5.473 5.415 5.443 53,860 -0.02(-0.34%)
Nov 17, 2016 5.371 5.514 5.371 5.461 271,669 +0.05(+0.86%)
Nov 16, 2016 5.306 5.507 5.306 5.415 201,403 +0.09(+1.74%)
Nov 15, 2016 5.235 5.322 5.227 5.322 106,570 +0.10(+1.96%)
Nov 14, 2016 5.111 5.223 5.111 5.220 37,005 +0.10(+1.87%)
Nov 11, 2016 5.025 5.127 5.025 5.124 79,781 +0.09(+1.72%)
Nov 10, 2016 5.056 5.065 5.025 5.037 113,991 +0.02(+0.31%)
Nov 09, 2016 5.019 5.136 4.990 5.022 103,364 -0.01(-0.12%)
Nov 08, 2016 5.059 5.114 5.025 5.028 70,922 -0.02(-0.31%)
Nov 07, 2016 5.090 5.127 5.040 5.043 214,728 -0.01(-0.18%)
Nov 04, 2016 5.043 5.108 5.043 5.053 60,366 +0.02(+0.49%)
Nov 03, 2016 5.173 5.232 5.028 5.028 60,521 -0.12(-2.40%)
Nov 02, 2016 5.176 5.179 5.152 5.152 29,853 -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.