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 )

10.19 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Sep 30, 2020 4.471 4.566 4.460 4.561 187,669 +0.11(+2.44%)
Sep 29, 2020 4.402 4.487 4.402 4.452 77,851 +0.01(+0.18%)
Sep 28, 2020 4.323 4.492 4.286 4.444 146,493 +0.17(+4.09%)
Sep 25, 2020 4.243 4.317 4.233 4.270 102,439 +0.04(+0.88%)
Sep 24, 2020 4.259 4.333 4.222 4.233 249,949 -0.12(-2.68%)
Sep 23, 2020 4.391 4.540 4.323 4.349 231,361 -0.04(-0.96%)
Sep 22, 2020 4.439 4.455 4.376 4.391 111,288 -0.04(-0.84%)
Sep 21, 2020 4.354 4.449 4.328 4.429 164,739 -0.02(-0.48%)
Sep 18, 2020 4.455 4.492 4.444 4.450 231,527 -0.02(-0.36%)
Sep 17, 2020 4.529 4.539 4.450 4.466 116,285 -0.08(-1.86%)
Sep 16, 2020 4.540 4.598 4.529 4.550 162,203 +0.01(+0.23%)
Sep 15, 2020 4.391 4.550 4.391 4.540 209,470 +0.13(+3.00%)
Sep 14, 2020 4.381 4.471 4.370 4.407 208,760 -0.03(-0.60%)
Sep 11, 2020 4.391 4.434 4.328 4.434 219,620 +0.01(+0.12%)
Sep 10, 2020 4.339 4.450 4.307 4.429 254,279 +0.05(+1.21%)
Sep 09, 2020 4.344 4.428 4.292 4.376 405,972 +0.07(+1.58%)
Sep 08, 2020 4.171 4.344 4.114 4.308 581,991 +0.06(+1.48%)
Sep 04, 2020 4.308 4.334 4.140 4.245 312,770 -0.08(-1.94%)
Sep 03, 2020 4.271 4.328 4.145 4.328 382,740 +0.03(+0.61%)
Sep 02, 2020 4.218 4.302 4.173 4.302 280,419 +0.04(+0.98%)
Sep 01, 2020 4.150 4.292 4.145 4.260 288,558 +0.05(+1.12%)
Aug 31, 2020 4.061 4.213 4.014 4.213 622,489 +0.13(+3.21%)
Aug 28, 2020 3.988 4.119 3.972 4.082 201,707 +0.19(+4.84%)
Aug 27, 2020 4.098 4.140 3.731 3.894 410,290 -0.20(-4.99%)
Aug 26, 2020 4.082 4.187 4.066 4.098 146,017 +0.01(+0.13%)
Aug 25, 2020 4.072 4.124 4.035 4.093 190,795 +0.04(+1.04%)
Aug 24, 2020 4.135 4.245 4.032 4.051 592,208 -0.10(-2.52%)
Aug 21, 2020 4.129 4.182 4.072 4.156 232,049 +0.01(+0.25%)
Aug 20, 2020 4.108 4.166 4.077 4.145 212,180 -0.02(-0.38%)
Aug 19, 2020 4.119 4.166 4.051 4.161 196,066 +0.05(+1.15%)
Aug 18, 2020 4.176 4.187 4.045 4.114 289,040 +0.02(+0.38%)
Aug 17, 2020 4.093 4.187 4.061 4.098 341,700 -0.02(-0.38%)
Aug 14, 2020 4.171 4.184 4.093 4.114 200,562 -0.05(-1.26%)
Aug 13, 2020 4.218 4.218 4.108 4.166 187,080 -0.03(-0.75%)
Aug 12, 2020 4.140 4.276 4.108 4.197 464,549 +0.12(+2.96%)
Aug 11, 2020 4.156 4.156 4.072 4.077 218,303 -0.04(-1.02%)
Aug 10, 2020 4.036 4.202 4.036 4.119 448,774 +0.05(+1.28%)
Aug 07, 2020 4.067 4.077 4.041 4.067 124,723 +0.00(+0.00%)
Aug 06, 2020 4.057 4.072 4.057 4.067 105,188 +0.02(+0.38%)
Aug 05, 2020 4.057 4.077 4.025 4.051 289,762 +0.01(+0.13%)
Aug 04, 2020 3.942 4.077 3.942 4.046 311,928 +0.05(+1.30%)
Aug 03, 2020 4.062 4.072 3.906 3.994 484,248 -0.02(-0.52%)
Jul 31, 2020 3.880 4.072 3.791 4.015 823,716 +0.18(+4.59%)
Jul 30, 2020 3.828 3.865 3.787 3.839 139,933 -0.03(-0.80%)
Jul 29, 2020 3.865 3.901 3.847 3.870 256,337 +0.01(+0.13%)
Jul 28, 2020 3.839 3.865 3.802 3.865 135,815 +0.06(+1.64%)
Jul 27, 2020 3.787 3.839 3.740 3.802 239,699 -0.02(-0.41%)
Jul 24, 2020 3.823 3.839 3.740 3.818 339,279 -0.01(-0.27%)
Jul 23, 2020 3.787 3.839 3.740 3.828 166,002 +0.03(+0.82%)
Jul 22, 2020 3.818 3.828 3.693 3.797 229,433 -0.01(-0.27%)
Jul 21, 2020 3.683 3.854 3.683 3.808 295,294 +0.11(+3.09%)
Jul 20, 2020 3.668 3.725 3.615 3.693 257,746 -0.06(-1.52%)
Jul 17, 2020 3.745 3.782 3.719 3.751 249,640 -0.02(-0.55%)
Jul 16, 2020 3.745 3.808 3.725 3.771 137,558 -0.04(-0.95%)
Jul 15, 2020 3.782 3.813 3.739 3.808 215,346 +0.06(+1.52%)
Jul 14, 2020 3.657 3.787 3.611 3.751 494,501 +0.15(+4.18%)
Jul 13, 2020 3.657 3.683 3.559 3.600 302,949 -0.08(-2.12%)
Jul 10, 2020 3.631 3.704 3.587 3.678 291,857 +0.03(+0.71%)
Jul 09, 2020 3.672 3.760 3.626 3.652 308,870 -0.01(-0.28%)
Jul 08, 2020 3.662 3.698 3.513 3.662 299,868 +0.06(+1.56%)
Jul 07, 2020 3.831 3.831 3.565 3.606 508,890 -0.25(-6.39%)
Jul 06, 2020 3.744 3.857 3.672 3.852 551,765 +0.22(+5.92%)
Jul 02, 2020 3.729 3.744 3.619 3.637 351,713 -0.06(-1.53%)
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.