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 +0.03 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2016 4.854 4.867 4.761 4.803 153,409 -0.04(-0.86%)
Jun 29, 2016 4.758 4.848 4.731 4.845 133,850 +0.09(+1.82%)
Jun 28, 2016 4.851 4.860 4.690 4.758 210,500 +0.07(+1.46%)
Jun 27, 2016 4.730 4.759 4.664 4.690 221,555 +0.03(+0.62%)
Jun 24, 2016 4.618 4.775 4.612 4.661 101,444 -0.02(-0.49%)
Jun 23, 2016 4.736 4.736 4.670 4.684 112,785 +0.00(+0.06%)
Jun 22, 2016 4.747 4.750 4.681 4.681 117,866 -0.02(-0.49%)
Jun 21, 2016 4.776 4.782 4.697 4.704 48,632 -0.01(-0.24%)
Jun 20, 2016 4.859 4.872 4.716 4.716 150,637 -0.05(-1.03%)
Jun 17, 2016 4.822 4.828 4.744 4.764 152,231 +0.00(+0.00%)
Jun 16, 2016 4.747 4.802 4.747 4.764 38,544 +0.01(+0.30%)
Jun 15, 2016 4.750 4.823 4.710 4.750 50,703 +0.01(+0.18%)
Jun 14, 2016 4.851 4.881 4.741 4.741 80,885 -0.10(-2.14%)
Jun 13, 2016 4.830 4.880 4.830 4.845 70,667 +0.04(+0.78%)
Jun 10, 2016 4.813 4.853 4.808 4.808 28,518 -0.07(-1.53%)
Jun 09, 2016 4.911 4.911 4.816 4.882 117,476 -0.01(-0.29%)
Jun 08, 2016 4.865 4.954 4.818 4.897 109,292 +0.06(+1.31%)
Jun 07, 2016 4.793 4.839 4.736 4.833 148,504 +0.07(+1.39%)
Jun 06, 2016 4.741 4.774 4.708 4.767 170,264 +0.03(+0.59%)
Jun 03, 2016 4.687 4.779 4.687 4.739 70,800 +0.03(+0.72%)
Jun 02, 2016 4.644 4.713 4.644 4.705 83,630 +0.02(+0.40%)
Jun 01, 2016 4.695 4.793 4.632 4.687 300,655 -0.08(-1.69%)
May 31, 2016 4.687 4.770 4.687 4.767 217,004 +0.05(+1.04%)
May 27, 2016 4.681 4.718 4.718 4.718 167,038 +0.05(+1.05%)
May 26, 2016 4.667 4.681 4.647 4.670 124,106 +0.03(+0.56%)
May 25, 2016 4.664 4.707 4.632 4.644 240,340 -0.01(-0.25%)
May 24, 2016 4.647 4.681 4.626 4.655 90,667 +0.02(+0.43%)
May 23, 2016 4.647 4.676 4.632 4.635 154,813 -0.01(-0.25%)
May 20, 2016 4.713 4.713 4.631 4.647 135,607 -0.00(-0.06%)
May 19, 2016 4.655 4.667 4.626 4.649 186,665 +0.01(+0.31%)
May 18, 2016 4.684 4.684 4.626 4.635 185,865 -0.03(-0.62%)
May 17, 2016 4.658 4.695 4.641 4.664 133,891 -0.01(-0.31%)
May 16, 2016 4.629 4.684 4.606 4.678 387,481 +0.08(+1.75%)
May 13, 2016 4.741 4.842 4.580 4.598 5,281,940 -0.78(-14.58%)
May 12, 2016 5.483 5.483 5.379 5.382 53,358 -0.09(-1.68%)
May 11, 2016 5.491 5.503 5.448 5.474 30,849 +0.08(+1.55%)
May 10, 2016 5.299 5.494 5.287 5.391 48,423 +0.09(+1.74%)
May 09, 2016 5.345 5.345 5.239 5.299 13,725 -0.03(-0.49%)
May 06, 2016 5.250 5.330 5.250 5.325 9,065 +0.08(+1.59%)
May 05, 2016 5.279 5.440 5.241 5.241 9,726 -0.02(-0.33%)
May 04, 2016 5.236 5.282 5.201 5.259 57,186 +0.01(+0.11%)
May 03, 2016 5.282 5.282 5.201 5.253 5,467 -0.06(-1.19%)
May 02, 2016 5.267 5.425 5.201 5.316 46,948 +0.09(+1.70%)
Apr 29, 2016 5.296 5.364 5.207 5.227 38,578 -0.14(-2.62%)
Apr 28, 2016 5.282 5.388 5.244 5.368 40,969 +0.10(+1.91%)
Apr 27, 2016 5.264 5.285 5.259 5.267 13,307 -0.02(-0.38%)
Apr 26, 2016 5.285 5.287 5.250 5.287 14,128 +0.04(+0.77%)
Apr 25, 2016 5.252 5.267 5.244 5.247 32,544 -0.00(-0.04%)
Apr 22, 2016 5.287 5.287 5.249 5.249 5,212 -0.02(-0.45%)
Apr 21, 2016 5.276 5.276 5.244 5.273 6,751 +0.00(+0.00%)
Apr 20, 2016 5.287 5.287 5.230 5.273 37,138 -0.01(-0.16%)
Apr 19, 2016 5.250 5.282 5.250 5.282 4,583 +0.03(+0.60%)
Apr 18, 2016 5.204 5.287 5.204 5.250 61,731 +0.05(+0.88%)
Apr 15, 2016 5.170 5.210 5.170 5.204 30,411 +0.03(+0.61%)
Apr 14, 2016 5.142 5.172 5.141 5.172 32,318 +0.05(+0.90%)
Apr 13, 2016 5.144 5.144 5.078 5.126 27,463 +0.00(+0.00%)
Apr 12, 2016 5.141 5.144 5.000 5.126 43,283 +0.10(+2.00%)
Apr 11, 2016 4.822 5.036 4.790 5.026 78,139 +0.26(+5.36%)
Apr 08, 2016 4.785 4.833 4.741 4.770 28,605 +0.04(+0.82%)
Apr 07, 2016 4.736 4.790 4.730 4.731 8,421 -0.06(-1.23%)
Apr 06, 2016 4.762 4.790 4.747 4.790 8,668 +0.00(+0.00%)
Apr 05, 2016 4.758 4.790 4.724 4.790 15,993 +0.01(+0.18%)
Apr 04, 2016 4.716 4.793 4.710 4.782 36,463 +0.06(+1.30%)
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.