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 31, 2018 5.738 5.775 5.702 5.742 436,034 +0.04(+0.71%)
Dec 28, 2018 5.686 5.722 5.649 5.702 430,590 +0.03(+0.50%)
Dec 27, 2018 5.674 5.768 5.556 5.674 642,146 +0.00(+0.00%)
Dec 26, 2018 5.597 5.690 5.561 5.674 745,867 +0.16(+2.93%)
Dec 24, 2018 5.451 5.657 5.354 5.512 325,912 +0.06(+1.04%)
Dec 21, 2018 5.249 5.552 5.249 5.455 693,399 +0.20(+3.77%)
Dec 20, 2018 5.536 5.536 4.914 5.257 1,952,258 -0.28(-5.04%)
Dec 19, 2018 5.686 5.867 5.536 5.536 607,677 -0.15(-2.56%)
Dec 18, 2018 5.758 5.867 5.678 5.682 384,074 +0.00(+0.07%)
Dec 17, 2018 5.912 5.948 5.665 5.678 517,956 -0.27(-4.62%)
Dec 14, 2018 5.835 5.960 5.678 5.952 893,599 +0.02(+0.27%)
Dec 13, 2018 6.352 6.365 5.851 5.936 1,524,652 -0.40(-6.31%)
Dec 12, 2018 6.474 6.474 6.183 6.336 418,677 -0.09(-1.45%)
Dec 11, 2018 6.477 6.525 6.385 6.429 228,132 -0.04(-0.62%)
Dec 10, 2018 6.525 6.549 6.469 6.469 183,392 -0.08(-1.16%)
Dec 07, 2018 6.609 6.629 6.505 6.545 154,104 -0.04(-0.61%)
Dec 06, 2018 6.617 6.627 6.413 6.585 245,374 -0.04(-0.54%)
Dec 04, 2018 6.625 6.641 6.605 6.621 113,010 +0.00(+0.06%)
Dec 03, 2018 6.665 6.665 6.605 6.617 225,684 +0.02(+0.24%)
Nov 30, 2018 6.625 6.625 6.565 6.601 121,279 -0.02(-0.24%)
Nov 29, 2018 6.625 6.633 6.601 6.617 94,941 +0.00(+0.00%)
Nov 28, 2018 6.617 6.685 6.569 6.617 470,685 +0.01(+0.21%)
Nov 27, 2018 6.613 6.641 6.565 6.603 168,938 -0.03(-0.45%)
Nov 26, 2018 6.645 6.653 6.577 6.633 218,575 +0.03(+0.48%)
Nov 23, 2018 6.609 6.633 6.585 6.601 75,423 -0.01(-0.12%)
Nov 21, 2018 6.609 6.609 6.609 0 -0.01(-0.18%)
Nov 20, 2018 6.541 6.621 6.485 6.621 424,101 +0.02(+0.24%)
Nov 19, 2018 6.713 6.713 6.553 6.605 258,499 -0.08(-1.14%)
Nov 16, 2018 6.685 6.736 6.669 6.681 119,274 +0.00(+0.00%)
Nov 15, 2018 6.844 6.844 6.545 6.681 611,707 -0.25(-3.63%)
Nov 14, 2018 6.984 7.099 6.892 6.932 133,407 -0.05(-0.75%)
Nov 13, 2018 7.000 7.013 6.964 6.984 89,799 +0.01(+0.12%)
Nov 12, 2018 6.996 7.024 6.921 6.976 153,996 -0.06(-0.79%)
Nov 09, 2018 6.988 7.032 6.860 7.032 328,506 +0.03(+0.46%)
Nov 08, 2018 6.787 7.006 6.784 7.000 424,717 +0.20(+2.90%)
Nov 07, 2018 6.712 6.818 6.696 6.803 190,007 +0.11(+1.65%)
Nov 06, 2018 6.676 6.702 6.668 6.692 110,185 +0.02(+0.36%)
Nov 05, 2018 6.747 6.778 6.637 6.668 200,088 -0.06(-0.88%)
Nov 02, 2018 6.755 6.814 6.712 6.728 153,834 +0.01(+0.18%)
Nov 01, 2018 6.661 6.716 6.661 6.716 196,928 +0.06(+0.83%)
Oct 31, 2018 6.550 6.668 6.515 6.661 262,841 +0.17(+2.68%)
Oct 30, 2018 6.522 6.629 6.447 6.487 238,668 -0.04(-0.54%)
Oct 29, 2018 6.653 6.696 6.511 6.522 205,669 -0.08(-1.20%)
Oct 26, 2018 6.700 6.700 6.601 6.601 153,580 -0.15(-2.22%)
Oct 25, 2018 6.708 6.826 6.664 6.751 302,437 +0.11(+1.66%)
Oct 24, 2018 6.747 6.747 6.586 6.641 313,933 -0.11(-1.69%)
Oct 23, 2018 6.735 6.795 6.586 6.755 332,796 -0.06(-0.87%)
Oct 22, 2018 6.858 6.858 6.688 6.814 325,533 -0.03(-0.40%)
Oct 19, 2018 6.826 6.901 6.826 6.842 248,111 +0.01(+0.14%)
Oct 18, 2018 6.826 6.853 6.807 6.832 151,193 -0.04(-0.55%)
Oct 17, 2018 6.874 6.881 6.832 6.870 138,699 -0.00(-0.06%)
Oct 16, 2018 6.787 6.905 6.787 6.874 203,398 +0.11(+1.57%)
Oct 15, 2018 6.803 6.842 6.755 6.767 278,128 +0.02(+0.23%)
Oct 12, 2018 6.862 6.937 6.661 6.751 374,828 -0.07(-1.10%)
Oct 11, 2018 6.980 7.016 6.388 6.826 1,390,896 -0.15(-2.09%)
Oct 10, 2018 7.054 7.054 6.953 6.972 438,607 -0.04(-0.50%)
Oct 09, 2018 7.054 7.074 6.988 7.007 248,057 -0.06(-0.83%)
Oct 08, 2018 7.070 7.089 7.031 7.066 222,895 +0.05(+0.72%)
Oct 05, 2018 6.988 7.031 6.988 7.015 233,235 +0.03(+0.39%)
Oct 04, 2018 7.009 7.025 6.984 6.988 218,100 -0.01(-0.17%)
Oct 03, 2018 7.000 7.023 6.996 7.000 282,432 -0.01(-0.11%)
Oct 02, 2018 7.000 7.027 6.988 7.007 288,212 +0.02(+0.22%)
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.