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 )

10.18 -0.09 (-0.85%)
Streaming Delayed Price Updated: 3:09 PM EDT, May 23, 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 31, 2023 8.208 8.249 8.178 8.193 551,278 +0.03(+0.37%)
Jan 30, 2023 8.132 8.193 8.103 8.162 476,660 +0.05(+0.56%)
Jan 27, 2023 8.064 8.117 8.026 8.117 440,682 +0.08(+1.04%)
Jan 26, 2023 8.033 8.037 7.973 8.033 335,508 +0.05(+0.67%)
Jan 25, 2023 8.010 8.033 7.973 7.980 651,187 -0.07(-0.85%)
Jan 24, 2023 7.995 8.177 7.944 8.048 628,730 +0.08(+0.95%)
Jan 23, 2023 7.995 8.025 7.957 7.973 406,879 +0.00(+0.00%)
Jan 20, 2023 7.965 8.007 7.950 7.973 426,574 +0.00(+0.00%)
Jan 19, 2023 8.079 8.109 7.965 7.973 431,710 -0.11(-1.41%)
Jan 18, 2023 8.185 8.185 8.079 8.086 272,467 -0.02(-0.19%)
Jan 17, 2023 8.064 8.117 8.041 8.101 410,075 +0.06(+0.75%)
Jan 13, 2023 8.048 8.071 7.995 8.041 409,780 -0.01(-0.09%)
Jan 12, 2023 8.193 8.230 8.018 8.048 656,286 -0.08(-1.03%)
Jan 11, 2023 8.094 8.215 8.079 8.132 392,635 +0.11(+1.32%)
Jan 10, 2023 8.003 8.056 7.927 8.026 467,227 +0.06(+0.76%)
Jan 09, 2023 7.800 8.040 7.785 7.965 779,565 +0.24(+3.10%)
Jan 06, 2023 7.673 7.746 7.636 7.725 422,610 +0.05(+0.68%)
Jan 05, 2023 7.680 7.710 7.666 7.673 485,216 +0.00(+0.00%)
Jan 04, 2023 7.770 7.770 7.651 7.673 396,068 +0.00(+0.00%)
Jan 03, 2023 7.651 7.695 7.643 7.673 380,636 +0.10(+1.28%)
Dec 30, 2022 7.658 7.658 7.531 7.576 532,675 -0.08(-1.08%)
Dec 29, 2022 7.583 7.673 7.557 7.658 517,941 +0.11(+1.49%)
Dec 28, 2022 7.598 7.664 7.478 7.546 396,272 -0.01(-0.10%)
Dec 27, 2022 7.875 7.883 7.456 7.553 1,209,857 -0.31(-3.90%)
Dec 23, 2022 7.860 7.886 7.817 7.860 263,796 +0.00(+0.00%)
Dec 22, 2022 7.868 7.942 7.778 7.860 587,824 +0.05(+0.67%)
Dec 21, 2022 7.986 7.986 7.793 7.808 1,126,447 -0.12(-1.53%)
Dec 20, 2022 7.951 7.979 7.893 7.929 794,298 -0.01(-0.18%)
Dec 19, 2022 7.908 7.961 7.867 7.943 662,445 +0.09(+1.09%)
Dec 16, 2022 7.943 7.947 7.822 7.858 697,253 -0.05(-0.63%)
Dec 15, 2022 7.936 7.951 7.893 7.908 394,741 -0.04(-0.54%)
Dec 14, 2022 8.015 8.043 7.936 7.951 471,866 -0.02(-0.27%)
Dec 13, 2022 8.115 8.172 7.965 7.972 443,128 -0.06(-0.80%)
Dec 12, 2022 8.022 8.158 7.936 8.036 427,894 +0.05(+0.63%)
Dec 09, 2022 7.986 8.086 7.886 7.986 437,712 +0.01(+0.09%)
Dec 08, 2022 7.972 8.127 7.859 7.979 779,097 +0.09(+1.16%)
Dec 07, 2022 7.655 7.895 7.626 7.887 601,676 +0.23(+3.04%)
Dec 06, 2022 7.683 7.718 7.619 7.655 914,208 +0.05(+0.65%)
Dec 05, 2022 7.817 7.817 7.577 7.605 1,483,750 -0.18(-2.27%)
Dec 02, 2022 7.796 7.824 7.746 7.782 861,228 -0.04(-0.45%)
Dec 01, 2022 7.817 7.817 7.775 7.817 599,436 +0.08(+1.00%)
Nov 30, 2022 7.838 7.845 7.732 7.739 1,200,801 -0.08(-1.08%)
Nov 29, 2022 7.824 7.838 7.796 7.824 733,455 +0.01(+0.09%)
Nov 28, 2022 7.831 7.831 7.803 7.817 459,031 +0.00(+0.00%)
Nov 25, 2022 7.824 7.831 7.803 7.817 203,942 +0.01(+0.09%)
Nov 23, 2022 7.831 7.873 7.803 7.810 355,205 -0.01(-0.09%)
Nov 22, 2022 7.902 7.923 7.810 7.817 589,119 -0.06(-0.72%)
Nov 21, 2022 7.887 7.895 7.796 7.873 684,419 +0.05(+0.63%)
Nov 18, 2022 7.852 7.907 7.810 7.824 257,498 +0.02(+0.27%)
Nov 17, 2022 7.958 7.958 7.796 7.803 501,418 -0.17(-2.12%)
Nov 16, 2022 8.198 8.198 7.944 7.972 537,438 -0.17(-2.08%)
Nov 15, 2022 8.290 8.304 8.057 8.141 627,923 +0.04(+0.44%)
Nov 14, 2022 7.817 8.219 7.817 8.106 911,839 +0.38(+4.93%)
Nov 11, 2022 7.725 7.760 7.549 7.725 462,828 +0.02(+0.27%)
Nov 10, 2022 7.612 7.718 7.542 7.704 366,381 +0.32(+4.30%)
Nov 09, 2022 7.549 7.662 7.373 7.387 655,395 -0.39(-4.99%)
Nov 08, 2022 7.614 7.802 7.552 7.775 820,255 +0.22(+2.86%)
Nov 07, 2022 7.461 7.559 7.433 7.559 638,565 +0.15(+2.07%)
Nov 04, 2022 7.538 7.538 7.398 7.405 310,279 -0.01(-0.19%)
Nov 03, 2022 7.524 7.531 7.357 7.419 807,448 -0.10(-1.39%)
Nov 02, 2022 7.600 7.600 7.496 7.524 326,058 -0.01(-0.09%)
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.