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: 6:30 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 (%)
Jun 30, 2016 4.711 4.723 4.621 4.662 158,061 -0.04(-0.86%)
Jun 29, 2016 4.618 4.705 4.592 4.702 137,909 +0.08(+1.82%)
Jun 28, 2016 4.708 4.717 4.552 4.618 216,884 +0.07(+1.46%)
Jun 27, 2016 4.591 4.619 4.527 4.552 228,274 +0.03(+0.62%)
Jun 24, 2016 4.482 4.634 4.476 4.524 104,521 -0.02(-0.49%)
Jun 23, 2016 4.596 4.596 4.532 4.546 116,206 +0.00(+0.06%)
Jun 22, 2016 4.607 4.610 4.543 4.543 121,441 -0.02(-0.49%)
Jun 21, 2016 4.635 4.641 4.559 4.566 50,107 -0.01(-0.24%)
Jun 20, 2016 4.716 4.729 4.577 4.577 155,205 -0.05(-1.03%)
Jun 17, 2016 4.680 4.686 4.605 4.624 156,847 +0.00(+0.00%)
Jun 16, 2016 4.607 4.660 4.607 4.624 39,713 +0.01(+0.30%)
Jun 15, 2016 4.610 4.682 4.571 4.610 52,240 +0.01(+0.18%)
Jun 14, 2016 4.708 4.737 4.602 4.602 83,337 -0.10(-2.14%)
Jun 13, 2016 4.688 4.736 4.688 4.702 72,810 +0.04(+0.78%)
Jun 10, 2016 4.672 4.711 4.666 4.666 29,383 -0.07(-1.53%)
Jun 09, 2016 4.766 4.766 4.674 4.739 121,039 -0.01(-0.29%)
Jun 08, 2016 4.722 4.808 4.676 4.752 112,606 +0.06(+1.31%)
Jun 07, 2016 4.652 4.697 4.596 4.691 153,007 +0.06(+1.39%)
Jun 06, 2016 4.602 4.634 4.570 4.627 175,427 +0.03(+0.59%)
Jun 03, 2016 4.549 4.638 4.549 4.600 72,947 +0.03(+0.72%)
Jun 02, 2016 4.507 4.574 4.507 4.567 86,166 +0.02(+0.40%)
Jun 01, 2016 4.557 4.652 4.496 4.549 309,773 -0.08(-1.69%)
May 31, 2016 4.549 4.630 4.549 4.627 223,584 +0.05(+1.04%)
May 27, 2016 4.543 4.580 4.580 4.580 172,104 +0.05(+1.05%)
May 26, 2016 4.529 4.543 4.510 4.532 127,869 +0.03(+0.56%)
May 25, 2016 4.527 4.568 4.496 4.507 247,629 -0.01(-0.25%)
May 24, 2016 4.510 4.543 4.490 4.518 93,416 +0.02(+0.43%)
May 23, 2016 4.510 4.539 4.496 4.499 159,508 -0.01(-0.25%)
May 20, 2016 4.574 4.574 4.494 4.510 139,719 -0.00(-0.06%)
May 19, 2016 4.518 4.529 4.490 4.513 192,326 +0.01(+0.31%)
May 18, 2016 4.546 4.546 4.490 4.499 191,501 -0.03(-0.62%)
May 17, 2016 4.521 4.557 4.504 4.527 137,952 -0.01(-0.31%)
May 16, 2016 4.493 4.546 4.471 4.541 399,231 +0.08(+1.75%)
May 13, 2016 4.602 4.699 4.446 4.462 5,442,116 -0.76(-14.58%)
May 12, 2016 5.321 5.321 5.221 5.224 54,976 -0.09(-1.68%)
May 11, 2016 5.330 5.341 5.288 5.313 31,785 +0.08(+1.55%)
May 10, 2016 5.143 5.333 5.132 5.232 49,892 +0.09(+1.74%)
May 09, 2016 5.188 5.188 5.084 5.143 14,141 -0.03(-0.49%)
May 06, 2016 5.096 5.173 5.096 5.168 9,340 +0.08(+1.59%)
May 05, 2016 5.123 5.280 5.087 5.087 10,021 -0.02(-0.33%)
May 04, 2016 5.082 5.126 5.048 5.104 58,920 +0.01(+0.11%)
May 03, 2016 5.126 5.126 5.048 5.098 5,632 -0.06(-1.19%)
May 02, 2016 5.112 5.265 5.048 5.160 48,372 +0.09(+1.70%)
Apr 29, 2016 5.140 5.207 5.054 5.073 39,748 -0.14(-2.62%)
Apr 28, 2016 5.126 5.229 5.090 5.210 42,212 +0.10(+1.91%)
Apr 27, 2016 5.109 5.129 5.104 5.112 13,710 -0.02(-0.38%)
Apr 26, 2016 5.129 5.132 5.096 5.132 14,557 +0.04(+0.77%)
Apr 25, 2016 5.097 5.112 5.090 5.093 33,531 -0.00(-0.04%)
Apr 22, 2016 5.131 5.131 5.095 5.095 5,371 -0.02(-0.45%)
Apr 21, 2016 5.121 5.121 5.090 5.118 6,955 +0.00(+0.00%)
Apr 20, 2016 5.132 5.132 5.076 5.118 38,264 -0.01(-0.16%)
Apr 19, 2016 5.095 5.126 5.095 5.126 4,722 +0.03(+0.60%)
Apr 18, 2016 5.051 5.132 5.051 5.096 63,603 +0.04(+0.88%)
Apr 15, 2016 5.017 5.056 5.017 5.051 31,333 +0.03(+0.61%)
Apr 14, 2016 4.991 5.020 4.990 5.020 33,298 +0.04(+0.90%)
Apr 13, 2016 4.992 4.992 4.928 4.976 28,296 +0.00(+0.00%)
Apr 12, 2016 4.990 4.992 4.853 4.976 44,596 +0.10(+2.00%)
Apr 11, 2016 4.680 4.888 4.649 4.878 80,508 +0.25(+5.36%)
Apr 08, 2016 4.644 4.691 4.602 4.630 29,472 +0.04(+0.82%)
Apr 07, 2016 4.596 4.649 4.591 4.592 8,676 -0.06(-1.23%)
Apr 06, 2016 4.621 4.649 4.607 4.649 8,931 +0.00(+0.00%)
Apr 05, 2016 4.618 4.649 4.585 4.649 16,478 +0.01(+0.18%)
Apr 04, 2016 4.577 4.652 4.571 4.641 37,568 +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 Burlingame.com & California Media Partners, LLC. All rights reserved.