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 (%)
Apr 30, 2020 3.156 3.236 3.142 3.206 252,738 -0.03(-0.77%)
Apr 29, 2020 3.176 3.256 3.176 3.231 624,084 +0.11(+3.53%)
Apr 28, 2020 3.271 3.306 3.081 3.121 531,692 -0.12(-3.56%)
Apr 27, 2020 3.166 3.281 3.086 3.236 460,820 +0.16(+5.04%)
Apr 24, 2020 3.106 3.116 3.042 3.081 524,422 +0.00(+0.00%)
Apr 23, 2020 3.120 3.155 3.041 3.081 682,582 +0.08(+2.64%)
Apr 22, 2020 3.115 3.157 2.972 3.002 606,180 -0.07(-2.25%)
Apr 21, 2020 2.967 3.091 2.873 3.071 768,148 +0.05(+1.64%)
Apr 20, 2020 2.908 3.036 2.759 3.021 1,105,875 +0.00(+0.16%)
Apr 17, 2020 3.279 3.279 2.992 3.016 1,155,107 +0.00(+0.00%)
Apr 16, 2020 2.774 3.239 2.735 3.016 1,247,422 +0.10(+3.39%)
Apr 15, 2020 2.967 3.096 2.872 2.918 1,335,270 -0.32(-9.94%)
Apr 14, 2020 3.659 3.810 3.125 3.239 1,241,907 -0.38(-10.51%)
Apr 13, 2020 3.981 4.040 3.543 3.620 1,172,480 -0.30(-7.58%)
Apr 09, 2020 3.462 4.055 3.461 3.916 1,916,887 +0.65(+19.82%)
Apr 08, 2020 2.809 3.387 2.720 3.269 1,619,459 +0.58(+21.73%)
Apr 07, 2020 2.651 2.838 2.621 2.685 1,061,590 +0.14(+5.64%)
Apr 06, 2020 2.611 2.690 2.512 2.542 1,069,855 +0.04(+1.78%)
Apr 03, 2020 2.641 2.641 2.473 2.497 1,000,607 -0.19(-7.17%)
Apr 02, 2020 2.878 3.135 2.557 2.690 2,129,378 -0.32(-10.53%)
Apr 01, 2020 3.046 3.348 2.626 3.007 1,215,341 -0.38(-11.11%)
Mar 31, 2020 3.056 3.824 3.011 3.382 861,826 +0.17(+5.23%)
Mar 30, 2020 3.931 4.079 3.026 3.214 940,750 -0.73(-18.55%)
Mar 27, 2020 4.025 4.050 3.632 3.946 770,475 -0.00(-0.13%)
Mar 26, 2020 3.902 4.450 3.892 3.951 1,587,766 +0.25(+6.82%)
Mar 25, 2020 3.021 4.540 2.962 3.699 1,954,250 +0.85(+29.64%)
Mar 24, 2020 2.779 3.091 2.606 2.853 1,067,202 +0.33(+12.92%)
Mar 23, 2020 3.214 3.216 2.448 2.527 1,604,102 -0.56(-18.24%)
Mar 20, 2020 3.852 4.243 3.044 3.091 1,130,840 -0.30(-8.89%)
Mar 19, 2020 2.641 3.544 2.463 3.392 868,645 +0.77(+29.43%)
Mar 18, 2020 4.614 4.614 1.869 2.621 3,373,589 -2.37(-47.47%)
Mar 17, 2020 4.579 5.182 4.480 4.989 677,846 +0.53(+11.86%)
Mar 16, 2020 4.480 4.871 4.327 4.460 937,123 -0.68(-13.27%)
Mar 13, 2020 5.103 5.311 4.809 5.143 822,043 +0.30(+6.23%)
Mar 12, 2020 5.014 5.044 4.159 4.841 1,988,551 -0.73(-13.06%)
Mar 11, 2020 6.087 6.147 5.494 5.568 1,315,616 -0.71(-11.34%)
Mar 10, 2020 6.275 6.329 6.090 6.280 892,174 +0.18(+2.87%)
Mar 09, 2020 6.085 6.193 5.920 6.105 1,043,140 -0.43(-6.56%)
Mar 06, 2020 6.587 6.660 6.431 6.533 642,314 -0.16(-2.33%)
Mar 05, 2020 6.850 6.889 6.670 6.689 434,305 -0.26(-3.78%)
Mar 04, 2020 6.864 7.054 6.830 6.952 441,531 +0.17(+2.51%)
Mar 03, 2020 6.684 6.850 6.684 6.782 551,349 +0.10(+1.46%)
Mar 02, 2020 6.636 6.903 6.553 6.684 736,544 +0.14(+2.08%)
Feb 28, 2020 6.387 6.582 6.144 6.548 1,522,493 +0.04(+0.60%)
Feb 27, 2020 6.718 6.811 6.353 6.509 1,416,693 -0.43(-6.18%)
Feb 26, 2020 6.811 7.081 6.811 6.937 596,395 +0.12(+1.71%)
Feb 25, 2020 7.137 7.181 6.801 6.821 837,924 -0.29(-4.11%)
Feb 24, 2020 7.156 7.181 7.083 7.113 688,644 -0.15(-2.08%)
Feb 21, 2020 7.156 7.264 7.156 7.264 268,880 +0.13(+1.77%)
Feb 20, 2020 7.132 7.191 7.132 7.137 429,808 +0.00(+0.07%)
Feb 19, 2020 7.264 7.288 7.108 7.132 498,887 -0.15(-2.01%)
Feb 18, 2020 7.312 7.344 7.225 7.278 438,230 -0.03(-0.47%)
Feb 14, 2020 7.332 7.361 7.312 7.312 155,289 -0.05(-0.66%)
Feb 13, 2020 7.332 7.385 7.322 7.361 206,043 +0.02(+0.33%)
Feb 12, 2020 7.302 7.346 7.302 7.337 281,414 +0.04(+0.53%)
Feb 11, 2020 7.337 7.385 7.278 7.298 498,366 -0.01(-0.20%)
Feb 10, 2020 7.245 7.341 7.245 7.312 507,878 +0.09(+1.26%)
Feb 07, 2020 7.221 7.303 7.221 7.221 448,551 +0.00(+0.07%)
Feb 06, 2020 7.226 7.269 7.202 7.216 532,758 +0.01(+0.13%)
Feb 05, 2020 7.231 7.250 7.187 7.207 523,100 -0.01(-0.20%)
Feb 04, 2020 7.255 7.298 7.207 7.221 799,386 +0.02(+0.27%)
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.