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 )

10.21 +0.02 (+0.15%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 17, 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 30, 2015 5.290 5.344 5.290 5.339 10,537 +0.01(+0.14%)
Jan 29, 2015 5.324 5.341 5.298 5.331 26,820 +0.00(+0.05%)
Jan 28, 2015 5.316 5.328 5.277 5.328 34,247 +0.05(+0.87%)
Jan 27, 2015 5.325 5.341 5.250 5.282 43,235 +0.01(+0.24%)
Jan 26, 2015 5.321 5.354 5.242 5.270 31,433 -0.03(-0.63%)
Jan 23, 2015 5.257 5.316 5.241 5.303 85,434 +0.05(+0.92%)
Jan 22, 2015 5.259 5.264 5.252 5.254 25,505 +0.01(+0.15%)
Jan 21, 2015 5.264 5.264 5.247 5.247 8,992 +0.00(+0.05%)
Jan 20, 2015 5.272 5.287 5.244 5.244 22,191 -0.06(-1.06%)
Jan 16, 2015 5.264 5.300 5.241 5.300 32,278 +0.05(+0.87%)
Jan 15, 2015 5.285 5.298 5.247 5.254 13,852 +0.01(+0.24%)
Jan 14, 2015 5.239 5.297 5.239 5.242 8,139 -0.01(-0.10%)
Jan 13, 2015 5.316 5.316 5.241 5.247 19,017 -0.05(-1.00%)
Jan 12, 2015 5.249 5.336 5.229 5.300 33,049 +0.06(+1.20%)
Jan 09, 2015 5.193 5.239 5.180 5.238 37,663 -0.00(-0.07%)
Jan 08, 2015 5.239 5.259 5.232 5.241 59,283 +0.01(+0.15%)
Jan 07, 2015 5.226 5.259 5.221 5.234 38,289 +0.03(+0.64%)
Jan 06, 2015 5.226 5.226 5.175 5.201 87,054 -0.02(-0.44%)
Jan 05, 2015 5.259 5.259 5.201 5.223 9,105 +0.03(+0.59%)
Jan 02, 2015 5.165 5.193 5.050 5.193 61,000 +0.06(+1.09%)
Dec 31, 2014 5.068 5.137 5.137 5.137 115,044 +0.00(+0.05%)
Dec 30, 2014 5.180 5.252 5.098 5.134 47,688 -0.00(-0.05%)
Dec 29, 2014 5.147 5.175 5.137 5.137 25,176 -0.11(-2.14%)
Dec 26, 2014 5.277 5.277 5.249 5.249 20,031 -0.00(-0.05%)
Dec 24, 2014 5.254 5.252 5.252 5.252 22,695 +0.01(+0.24%)
Dec 23, 2014 5.303 5.303 5.206 5.239 61,122 -0.04(-0.77%)
Dec 22, 2014 5.264 5.303 5.264 5.280 26,941 +0.05(+1.03%)
Dec 19, 2014 5.461 5.461 5.226 5.226 91,941 -0.08(-1.49%)
Dec 18, 2014 5.254 5.428 5.254 5.305 98,065 +0.00(+0.05%)
Dec 17, 2014 5.188 5.364 5.165 5.303 165,929 +0.10(+1.97%)
Dec 16, 2014 5.277 5.341 5.188 5.201 245,983 -0.09(-1.69%)
Dec 15, 2014 5.328 5.425 5.277 5.290 37,401 -0.08(-1.43%)
Dec 12, 2014 5.385 5.466 5.333 5.367 99,302 +0.00(+0.00%)
Dec 11, 2014 5.293 5.457 5.287 5.367 174,851 -0.04(-0.76%)
Dec 10, 2014 5.466 5.466 5.270 5.408 238,846 -0.05(-0.84%)
Dec 09, 2014 5.349 5.525 5.290 5.454 340,758 +0.08(+1.57%)
Dec 08, 2014 5.400 5.431 5.367 5.369 142,819 -0.05(-0.85%)
Dec 05, 2014 5.349 5.418 5.349 5.415 122,682 +0.03(+0.62%)
Dec 04, 2014 5.346 5.431 5.341 5.382 127,476 -0.01(-0.19%)
Dec 03, 2014 5.390 5.431 5.328 5.392 86,580 +0.06(+1.20%)
Dec 02, 2014 5.321 5.423 5.316 5.328 72,524 -0.05(-0.86%)
Dec 01, 2014 5.418 5.431 5.374 5.374 21,944 -0.06(-1.04%)
Nov 28, 2014 5.369 5.431 5.316 5.431 27,364 +0.06(+1.19%)
Nov 26, 2014 5.339 5.367 5.367 5.367 49,696 +0.00(+0.00%)
Nov 25, 2014 5.369 5.369 5.247 5.367 79,955 +0.06(+1.06%)
Nov 24, 2014 5.339 5.390 5.278 5.310 69,187 -0.05(-0.95%)
Nov 21, 2014 5.257 5.448 5.213 5.362 161,273 +0.08(+1.45%)
Nov 20, 2014 5.308 5.308 5.218 5.285 21,435 +0.06(+1.12%)
Nov 19, 2014 5.234 5.252 5.201 5.226 61,767 -0.04(-0.68%)
Nov 18, 2014 5.183 5.262 5.137 5.262 106,662 +0.04(+0.68%)
Nov 17, 2014 5.257 5.257 5.175 5.226 75,948 -0.01(-0.15%)
Nov 14, 2014 5.231 5.239 5.172 5.234 51,539 +0.01(+0.24%)
Nov 13, 2014 5.193 5.236 5.193 5.221 56,919 +0.01(+0.15%)
Nov 12, 2014 5.275 5.275 5.165 5.213 42,022 -0.04(-0.78%)
Nov 11, 2014 5.170 5.254 5.137 5.254 124,165 +0.08(+1.63%)
Nov 10, 2014 5.367 5.576 5.137 5.170 156,151 -0.07(-1.27%)
Nov 07, 2014 5.264 5.310 5.091 5.236 1,804,407 +0.05(+0.89%)
Nov 06, 2014 5.114 5.190 5.111 5.190 97,419 +0.03(+0.54%)
Nov 05, 2014 5.111 5.185 5.111 5.162 559,467 +0.01(+0.25%)
Nov 04, 2014 5.114 5.162 5.111 5.149 132,676 +0.03(+0.65%)
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.