Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 -0.02 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 5.215 5.268 5.215 5.263 10,689 +0.01(+0.14%)
Jan 29, 2015 5.248 5.265 5.223 5.255 27,205 +0.00(+0.05%)
Jan 28, 2015 5.240 5.253 5.202 5.253 34,739 +0.05(+0.87%)
Jan 27, 2015 5.250 5.265 5.175 5.207 43,856 +0.01(+0.24%)
Jan 26, 2015 5.246 5.278 5.167 5.195 31,885 -0.03(-0.63%)
Jan 23, 2015 5.182 5.240 5.167 5.228 86,661 +0.05(+0.92%)
Jan 22, 2015 5.185 5.190 5.177 5.180 25,871 +0.01(+0.15%)
Jan 21, 2015 5.190 5.190 5.172 5.172 9,121 +0.00(+0.05%)
Jan 20, 2015 5.197 5.213 5.170 5.170 22,509 -0.06(-1.06%)
Jan 16, 2015 5.190 5.225 5.167 5.225 32,742 +0.05(+0.87%)
Jan 15, 2015 5.210 5.223 5.172 5.180 14,051 +0.01(+0.24%)
Jan 14, 2015 5.165 5.222 5.165 5.167 8,256 -0.01(-0.10%)
Jan 13, 2015 5.240 5.240 5.167 5.173 19,290 -0.05(-1.00%)
Jan 12, 2015 5.175 5.260 5.155 5.225 33,524 +0.06(+1.20%)
Jan 09, 2015 5.119 5.165 5.107 5.163 38,204 -0.00(-0.07%)
Jan 08, 2015 5.165 5.185 5.158 5.167 60,134 +0.01(+0.15%)
Jan 07, 2015 5.152 5.185 5.147 5.160 38,839 +0.03(+0.64%)
Jan 06, 2015 5.152 5.152 5.102 5.127 88,304 -0.02(-0.44%)
Jan 05, 2015 5.185 5.185 5.127 5.149 9,236 +0.03(+0.59%)
Jan 02, 2015 5.092 5.119 4.978 5.119 61,877 +0.06(+1.09%)
Dec 31, 2014 4.996 5.064 5.064 5.064 116,697 +0.00(+0.05%)
Dec 30, 2014 5.107 5.177 5.026 5.061 48,373 -0.00(-0.05%)
Dec 29, 2014 5.074 5.102 5.064 5.064 25,538 -0.11(-2.14%)
Dec 26, 2014 5.202 5.202 5.175 5.175 20,318 -0.00(-0.05%)
Dec 24, 2014 5.180 5.177 5.177 5.177 23,021 +0.01(+0.24%)
Dec 23, 2014 5.228 5.228 5.132 5.165 62,000 -0.04(-0.77%)
Dec 22, 2014 5.190 5.228 5.190 5.205 27,328 +0.05(+1.03%)
Dec 19, 2014 5.384 5.384 5.152 5.152 93,262 -0.08(-1.49%)
Dec 18, 2014 5.180 5.351 5.180 5.230 99,474 +0.00(+0.05%)
Dec 17, 2014 5.114 5.288 5.092 5.228 168,313 +0.10(+1.97%)
Dec 16, 2014 5.202 5.265 5.114 5.127 249,517 -0.09(-1.69%)
Dec 15, 2014 5.253 5.349 5.202 5.215 37,938 -0.08(-1.43%)
Dec 12, 2014 5.308 5.389 5.258 5.291 100,728 +0.00(+0.00%)
Dec 11, 2014 5.218 5.380 5.213 5.291 177,363 -0.04(-0.76%)
Dec 10, 2014 5.389 5.389 5.195 5.331 242,277 -0.05(-0.84%)
Dec 09, 2014 5.273 5.447 5.215 5.376 345,653 +0.08(+1.57%)
Dec 08, 2014 5.323 5.354 5.291 5.293 144,871 -0.05(-0.85%)
Dec 05, 2014 5.273 5.341 5.273 5.338 124,445 +0.03(+0.62%)
Dec 04, 2014 5.271 5.354 5.265 5.306 129,307 -0.01(-0.19%)
Dec 03, 2014 5.313 5.354 5.253 5.316 87,824 +0.06(+1.20%)
Dec 02, 2014 5.245 5.346 5.240 5.253 73,566 -0.05(-0.86%)
Dec 01, 2014 5.341 5.354 5.298 5.298 22,259 -0.06(-1.04%)
Nov 28, 2014 5.293 5.354 5.240 5.354 27,757 +0.06(+1.19%)
Nov 26, 2014 5.263 5.291 5.291 5.291 50,409 +0.00(+0.00%)
Nov 25, 2014 5.293 5.293 5.172 5.291 81,104 +0.06(+1.06%)
Nov 24, 2014 5.263 5.313 5.203 5.235 70,181 -0.05(-0.95%)
Nov 21, 2014 5.182 5.371 5.139 5.286 163,590 +0.08(+1.45%)
Nov 20, 2014 5.233 5.233 5.144 5.210 21,743 +0.06(+1.12%)
Nov 19, 2014 5.160 5.177 5.127 5.152 62,655 -0.04(-0.68%)
Nov 18, 2014 5.109 5.187 5.064 5.187 108,194 +0.04(+0.68%)
Nov 17, 2014 5.182 5.182 5.102 5.152 77,039 -0.01(-0.15%)
Nov 14, 2014 5.157 5.165 5.099 5.160 52,279 +0.01(+0.24%)
Nov 13, 2014 5.119 5.162 5.119 5.147 57,737 +0.01(+0.15%)
Nov 12, 2014 5.200 5.200 5.092 5.139 42,626 -0.04(-0.78%)
Nov 11, 2014 5.097 5.180 5.064 5.180 125,949 +0.08(+1.63%)
Nov 10, 2014 5.291 5.497 5.064 5.097 158,394 -0.07(-1.27%)
Nov 07, 2014 5.190 5.235 5.019 5.162 1,830,330 +0.05(+0.89%)
Nov 06, 2014 5.041 5.117 5.039 5.117 98,819 +0.03(+0.55%)
Nov 05, 2014 5.039 5.112 5.039 5.089 567,505 +0.01(+0.25%)
Nov 04, 2014 5.041 5.089 5.039 5.076 134,582 +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 Burlingame.com & California Media Partners, LLC. All rights reserved.