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 )

10.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 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 (%)
Dec 30, 2016 5.191 5.191 5.191 0 -0.07(-1.30%)
Dec 29, 2016 5.281 5.281 5.222 5.259 113,292 -0.01(-0.12%)
Dec 28, 2016 5.234 5.290 5.222 5.265 105,482 +0.03(+0.59%)
Dec 27, 2016 5.255 5.269 5.204 5.234 410,166 -0.01(-0.23%)
Dec 23, 2016 5.246 5.246 5.246 0 +0.01(+0.17%)
Dec 22, 2016 5.204 5.276 5.204 5.237 93,355 +0.03(+0.52%)
Dec 21, 2016 5.210 5.277 5.204 5.210 153,126 -0.01(-0.12%)
Dec 20, 2016 5.183 5.243 5.135 5.216 173,926 +0.06(+1.10%)
Dec 19, 2016 5.219 5.219 5.159 5.159 169,155 -0.04(-0.86%)
Dec 16, 2016 5.189 5.243 5.168 5.204 189,419 +0.04(+0.70%)
Dec 15, 2016 5.188 5.228 5.159 5.168 255,573 -0.01(-0.12%)
Dec 14, 2016 5.204 5.204 5.159 5.174 145,448 -0.04(-0.86%)
Dec 13, 2016 5.213 5.249 5.189 5.219 137,126 +0.01(+0.29%)
Dec 12, 2016 5.189 5.246 5.189 5.204 320,868 +0.00(+0.00%)
Dec 09, 2016 5.198 5.215 5.174 5.204 326,459 -0.00(-0.06%)
Dec 08, 2016 5.174 5.264 5.129 5.207 2,283,327 -0.18(-3.39%)
Dec 07, 2016 5.399 5.399 5.384 5.390 55,186 -0.01(-0.17%)
Dec 06, 2016 5.393 5.399 5.365 5.399 67,511 +0.01(+0.17%)
Dec 05, 2016 5.393 5.399 5.381 5.390 85,721 +0.00(+0.00%)
Dec 02, 2016 5.363 5.399 5.363 5.390 77,756 +0.02(+0.45%)
Dec 01, 2016 5.333 5.390 5.309 5.366 141,140 +0.03(+0.51%)
Nov 30, 2016 5.315 5.363 5.312 5.339 129,542 +0.02(+0.45%)
Nov 29, 2016 5.361 5.361 5.312 5.315 38,666 -0.05(-0.89%)
Nov 28, 2016 5.357 5.369 5.301 5.363 49,505 +0.02(+0.34%)
Nov 25, 2016 5.330 5.393 5.330 5.345 43,230 +0.01(+0.28%)
Nov 23, 2016 5.330 5.330 5.330 0 -0.00(-0.06%)
Nov 22, 2016 5.294 5.363 5.279 5.333 79,960 +0.05(+0.97%)
Nov 21, 2016 5.294 5.294 5.252 5.282 86,094 +0.01(+0.11%)
Nov 18, 2016 5.294 5.306 5.249 5.276 55,559 -0.02(-0.34%)
Nov 17, 2016 5.207 5.345 5.207 5.294 280,238 +0.04(+0.86%)
Nov 16, 2016 5.144 5.339 5.144 5.249 207,755 +0.09(+1.74%)
Nov 15, 2016 5.075 5.159 5.068 5.159 109,932 +0.10(+1.96%)
Nov 14, 2016 4.955 5.063 4.955 5.060 38,173 +0.09(+1.87%)
Nov 11, 2016 4.871 4.970 4.871 4.967 82,297 +0.08(+1.72%)
Nov 10, 2016 4.901 4.910 4.871 4.883 117,586 +0.01(+0.31%)
Nov 09, 2016 4.865 4.979 4.837 4.868 106,624 -0.01(-0.12%)
Nov 08, 2016 4.904 4.958 4.871 4.874 73,159 -0.02(-0.31%)
Nov 07, 2016 4.934 4.970 4.886 4.889 221,501 -0.01(-0.18%)
Nov 04, 2016 4.889 4.952 4.889 4.898 62,270 +0.02(+0.49%)
Nov 03, 2016 5.015 5.072 4.874 4.874 62,430 -0.12(-2.40%)
Nov 02, 2016 5.018 5.021 4.994 4.994 30,795 -0.01(-0.24%)
Nov 01, 2016 5.030 5.085 4.961 5.006 60,140 -0.00(-0.06%)
Oct 31, 2016 5.039 5.082 4.997 5.009 118,887 -0.03(-0.54%)
Oct 28, 2016 5.054 5.073 5.012 5.036 51,502 +0.02(+0.45%)
Oct 27, 2016 5.030 5.067 5.009 5.014 79,613 -0.03(-0.51%)
Oct 26, 2016 5.113 5.113 5.021 5.039 107,618 +0.00(+0.00%)
Oct 25, 2016 5.111 5.135 5.033 5.039 95,516 -0.07(-1.35%)
Oct 24, 2016 5.099 5.144 5.096 5.108 74,199 +0.01(+0.18%)
Oct 21, 2016 5.084 5.099 5.078 5.099 74,792 +0.00(+0.06%)
Oct 20, 2016 5.108 5.108 5.075 5.096 76,156 -0.00(-0.06%)
Oct 19, 2016 5.096 5.120 5.078 5.099 78,393 +0.03(+0.59%)
Oct 18, 2016 5.072 5.096 5.066 5.069 97,543 +0.00(+0.06%)
Oct 17, 2016 5.042 5.090 5.042 5.066 54,532 +0.04(+0.78%)
Oct 14, 2016 5.039 5.096 5.027 5.027 46,304 -0.01(-0.24%)
Oct 13, 2016 5.054 5.054 5.012 5.039 59,230 -0.01(-0.18%)
Oct 12, 2016 5.051 5.066 5.042 5.048 32,438 -0.03(-0.53%)
Oct 11, 2016 5.065 5.105 5.054 5.075 47,078 -0.02(-0.29%)
Oct 10, 2016 5.069 5.105 5.039 5.090 53,635 +0.02(+0.30%)
Oct 07, 2016 5.069 5.159 5.039 5.075 50,778 +0.01(+0.12%)
Oct 06, 2016 5.099 5.102 5.051 5.069 30,885 -0.05(-1.00%)
Oct 05, 2016 5.126 5.126 5.057 5.120 102,154 +0.07(+1.37%)
Oct 04, 2016 5.063 5.104 5.042 5.051 51,198 -0.08(-1.58%)
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.