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 )

10.11 +0.05 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Feb 29, 2016 4.053 4.241 4.053 4.183 90,261 +0.12(+3.00%)
Feb 26, 2016 3.975 4.111 3.975 4.061 48,644 +0.03(+0.69%)
Feb 25, 2016 3.953 4.147 3.953 4.034 57,384 +0.07(+1.89%)
Feb 24, 2016 3.909 3.995 3.906 3.959 22,679 -0.02(-0.42%)
Feb 23, 2016 3.989 3.989 3.950 3.975 43,586 +0.02(+0.56%)
Feb 22, 2016 3.936 4.025 3.936 3.953 48,518 +0.02(+0.56%)
Feb 19, 2016 3.879 3.931 3.870 3.931 23,137 +0.03(+0.78%)
Feb 18, 2016 4.067 4.067 3.900 3.900 39,770 -0.14(-3.43%)
Feb 17, 2016 3.776 4.131 3.768 4.039 113,232 +0.29(+7.77%)
Feb 16, 2016 3.809 3.809 3.687 3.748 77,664 -0.02(-0.66%)
Feb 12, 2016 3.822 3.773 3.773 3.773 15,511 -0.01(-0.29%)
Feb 11, 2016 3.805 3.816 3.767 3.784 28,176 -0.06(-1.52%)
Feb 10, 2016 3.860 3.872 3.828 3.842 34,146 +0.02(+0.43%)
Feb 09, 2016 3.875 3.875 3.773 3.826 71,543 -0.12(-3.02%)
Feb 08, 2016 4.094 4.094 3.917 3.945 109,629 -0.20(-4.82%)
Feb 05, 2016 4.300 4.300 4.136 4.144 46,966 -0.13(-3.11%)
Feb 04, 2016 4.388 4.388 4.236 4.277 145,785 -0.09(-2.03%)
Feb 03, 2016 4.405 4.405 4.361 4.366 7,589 -0.05(-1.19%)
Feb 02, 2016 4.422 4.463 4.401 4.419 19,995 -0.04(-0.99%)
Feb 01, 2016 4.483 4.491 4.425 4.463 35,062 -0.01(-0.19%)
Jan 29, 2016 4.566 4.566 4.434 4.471 19,645 -0.07(-1.47%)
Jan 28, 2016 4.555 4.567 4.416 4.538 9,306 +0.02(+0.55%)
Jan 27, 2016 4.555 4.580 4.391 4.513 68,542 +0.01(+0.31%)
Jan 26, 2016 4.502 4.593 4.499 4.499 13,455 +0.02(+0.56%)
Jan 25, 2016 4.444 4.485 4.366 4.474 202,625 -0.04(-0.80%)
Jan 22, 2016 4.593 4.630 4.463 4.510 112,879 -0.01(-0.31%)
Jan 21, 2016 4.350 4.566 4.350 4.524 55,011 +0.17(+3.82%)
Jan 20, 2016 4.330 4.380 4.200 4.358 142,004 -0.07(-1.57%)
Jan 19, 2016 4.599 4.599 4.342 4.427 131,409 -0.14(-2.98%)
Jan 15, 2016 4.560 4.563 4.563 4.563 38,598 -0.02(-0.36%)
Jan 14, 2016 4.624 4.657 4.547 4.580 90,542 -0.05(-1.08%)
Jan 13, 2016 4.704 4.704 4.593 4.630 40,253 -0.07(-1.59%)
Jan 12, 2016 4.641 4.754 4.641 4.704 41,963 +0.05(+1.01%)
Jan 11, 2016 4.632 4.774 4.602 4.657 134,476 +0.02(+0.48%)
Jan 08, 2016 4.646 4.646 4.591 4.635 31,765 -0.00(-0.06%)
Jan 07, 2016 4.643 4.693 4.638 4.638 40,628 -0.04(-0.95%)
Jan 06, 2016 4.571 4.707 4.571 4.682 19,425 +0.06(+1.26%)
Jan 05, 2016 4.574 4.677 4.574 4.624 44,160 +0.03(+0.72%)
Jan 04, 2016 4.571 4.654 4.521 4.591 78,527 +0.04(+0.79%)
Dec 31, 2015 4.557 4.555 4.555 4.555 34,990 -0.02(-0.54%)
Dec 30, 2015 4.751 4.751 4.560 4.580 61,100 -0.17(-3.56%)
Dec 29, 2015 4.765 4.765 4.688 4.749 32,083 +0.04(+0.94%)
Dec 28, 2015 4.790 4.793 4.688 4.704 36,085 -0.10(-2.01%)
Dec 24, 2015 4.787 4.801 4.801 4.801 32,866 +0.06(+1.24%)
Dec 23, 2015 4.662 4.793 4.662 4.742 58,976 +0.09(+1.84%)
Dec 22, 2015 4.527 4.678 4.527 4.656 94,696 +0.14(+3.08%)
Dec 21, 2015 4.512 4.517 4.512 4.517 3,816 +0.02(+0.54%)
Dec 18, 2015 4.514 4.525 4.493 4.493 15,518 +0.00(+0.00%)
Dec 17, 2015 4.461 4.522 4.450 4.493 64,310 +0.02(+0.42%)
Dec 16, 2015 4.498 4.498 4.426 4.474 17,923 +0.04(+0.91%)
Dec 15, 2015 4.463 4.498 4.402 4.434 26,106 +0.01(+0.30%)
Dec 14, 2015 4.643 4.659 4.364 4.421 164,508 -0.20(-4.23%)
Dec 11, 2015 4.739 4.739 4.552 4.616 165,580 -0.15(-3.15%)
Dec 10, 2015 4.704 4.790 4.678 4.766 66,883 +0.07(+1.60%)
Dec 09, 2015 4.683 4.731 4.683 4.691 33,516 -0.02(-0.40%)
Dec 08, 2015 4.696 4.763 4.678 4.710 34,599 -0.01(-0.28%)
Dec 07, 2015 4.736 4.793 4.707 4.723 54,614 -0.01(-0.28%)
Dec 04, 2015 4.727 4.777 4.727 4.736 15,152 -0.04(-0.90%)
Dec 03, 2015 4.769 4.779 4.737 4.779 11,966 -0.02(-0.50%)
Dec 02, 2015 4.852 4.852 4.742 4.803 28,429 +0.01(+0.17%)
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.