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 )

10.27 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Mar 28, 2024 9.678 9.687 9.630 9.649 722,549 -0.02(-0.20%)
Mar 27, 2024 9.620 9.668 9.601 9.668 651,583 +0.08(+0.80%)
Mar 26, 2024 9.563 9.630 9.558 9.592 914,170 +0.04(+0.40%)
Mar 25, 2024 9.553 9.568 9.534 9.553 706,400 +0.01(+0.10%)
Mar 22, 2024 9.563 9.573 9.534 9.544 980,370 +0.00(+0.00%)
Mar 21, 2024 9.582 9.601 9.525 9.544 861,884 +0.00(+0.00%)
Mar 20, 2024 9.563 9.592 9.534 9.544 649,040 +0.00(+0.00%)
Mar 19, 2024 9.563 9.592 9.525 9.544 642,707 -0.01(-0.10%)
Mar 18, 2024 9.706 9.706 9.534 9.553 856,019 -0.11(-1.18%)
Mar 15, 2024 9.773 9.773 9.649 9.668 479,891 -0.01(-0.10%)
Mar 14, 2024 9.792 9.798 9.611 9.678 611,054 -0.11(-1.17%)
Mar 13, 2024 9.716 9.849 9.697 9.792 751,739 +0.08(+0.79%)
Mar 12, 2024 9.620 9.716 9.574 9.716 939,432 +0.10(+1.09%)
Mar 11, 2024 9.582 9.611 9.553 9.611 376,759 +0.01(+0.10%)
Mar 08, 2024 9.639 9.639 9.582 9.601 563,242 -0.03(-0.30%)
Mar 07, 2024 9.582 9.639 9.544 9.630 739,520 +0.26(+2.75%)
Mar 06, 2024 9.381 9.381 9.335 9.372 1,338,182 +0.05(+0.50%)
Mar 05, 2024 9.335 9.335 9.289 9.326 1,255,018 +0.00(+0.00%)
Mar 04, 2024 9.381 9.389 9.317 9.326 750,627 -0.04(-0.39%)
Mar 01, 2024 9.344 9.363 9.298 9.363 705,866 +0.05(+0.50%)
Feb 29, 2024 9.335 9.344 9.289 9.317 675,084 +0.02(+0.20%)
Feb 28, 2024 9.289 9.298 9.280 9.298 317,807 +0.01(+0.10%)
Feb 27, 2024 9.307 9.326 9.280 9.289 484,766 -0.01(-0.10%)
Feb 26, 2024 9.326 9.326 9.280 9.298 512,399 +0.00(+0.00%)
Feb 23, 2024 9.298 9.350 9.270 9.298 463,758 -0.04(-0.40%)
Feb 22, 2024 9.243 9.354 9.215 9.335 809,530 +0.14(+1.51%)
Feb 21, 2024 9.206 9.215 9.169 9.197 453,683 +0.02(+0.20%)
Feb 20, 2024 9.215 9.221 9.160 9.178 484,200 -0.03(-0.30%)
Feb 16, 2024 9.215 9.215 9.187 9.206 419,297 -0.01(-0.10%)
Feb 15, 2024 9.261 9.298 9.197 9.215 670,294 -0.03(-0.30%)
Feb 14, 2024 9.169 9.248 9.160 9.243 502,799 +0.09(+1.01%)
Feb 13, 2024 9.150 9.187 9.076 9.150 593,572 -0.04(-0.40%)
Feb 12, 2024 9.187 9.224 9.150 9.187 475,828 +0.00(+0.00%)
Feb 09, 2024 9.206 9.210 9.113 9.187 519,774 -0.03(-0.30%)
Feb 08, 2024 9.178 9.223 9.058 9.215 1,067,117 +0.04(+0.40%)
Feb 07, 2024 9.196 9.196 9.169 9.178 743,738 +0.01(+0.10%)
Feb 06, 2024 9.196 9.196 9.142 9.169 883,721 +0.02(+0.20%)
Feb 05, 2024 9.187 9.219 9.142 9.151 1,813,590 -0.02(-0.20%)
Feb 02, 2024 9.178 9.205 9.151 9.169 950,977 -0.01(-0.10%)
Feb 01, 2024 9.169 9.251 9.151 9.178 1,282,171 +0.03(+0.30%)
Jan 31, 2024 9.205 9.214 9.142 9.151 655,189 -0.05(-0.49%)
Jan 30, 2024 9.187 9.210 9.160 9.196 561,335 +0.02(+0.20%)
Jan 29, 2024 9.151 9.205 9.133 9.178 752,206 +0.04(+0.40%)
Jan 26, 2024 9.205 9.224 9.123 9.142 468,348 -0.05(-0.59%)
Jan 25, 2024 9.251 9.258 9.151 9.196 587,141 -0.02(-0.20%)
Jan 24, 2024 9.214 9.278 9.187 9.214 601,900 +0.03(+0.30%)
Jan 23, 2024 9.133 9.205 9.096 9.187 591,126 +0.05(+0.60%)
Jan 22, 2024 9.005 9.133 8.992 9.133 406,132 +0.15(+1.72%)
Jan 19, 2024 8.942 9.051 8.942 8.978 624,680 +0.04(+0.41%)
Jan 18, 2024 9.005 9.005 8.919 8.942 430,104 -0.03(-0.30%)
Jan 17, 2024 9.078 9.078 8.925 8.969 569,295 -0.14(-1.50%)
Jan 16, 2024 9.051 9.160 8.978 9.105 891,749 +0.12(+1.32%)
Jan 12, 2024 8.878 9.033 8.878 8.987 522,883 +0.09(+1.02%)
Jan 11, 2024 8.896 8.932 8.769 8.896 602,156 -0.02(-0.20%)
Jan 10, 2024 8.960 9.051 8.855 8.914 927,767 -0.05(-0.51%)
Jan 09, 2024 8.906 9.094 8.879 8.960 1,239,505 +0.04(+0.50%)
Jan 08, 2024 8.754 8.933 8.742 8.915 1,099,256 +0.18(+2.05%)
Jan 05, 2024 8.718 8.736 8.646 8.736 1,202,222 +0.04(+0.51%)
Jan 04, 2024 8.682 8.718 8.646 8.691 1,081,912 +0.03(+0.31%)
Jan 03, 2024 8.646 8.682 8.566 8.664 906,521 +0.02(+0.21%)
Jan 02, 2024 8.494 8.646 8.461 8.646 786,899 +0.14(+1.68%)
Dec 29, 2023 8.584 8.584 8.458 8.503 647,593 -0.06(-0.73%)
Dec 28, 2023 8.458 8.584 8.441 8.566 746,494 +0.13(+1.48%)
Dec 27, 2023 8.396 8.450 8.378 8.441 722,031 +0.05(+0.64%)
Dec 26, 2023 8.387 8.396 8.369 8.387 707,878 +0.04(+0.54%)
Dec 22, 2023 8.333 8.378 8.318 8.342 871,677 +0.02(+0.22%)
Dec 21, 2023 8.324 8.369 8.306 8.324 566,420 +0.04(+0.54%)
Dec 20, 2023 8.342 8.405 8.279 8.279 732,153 -0.06(-0.75%)
Dec 19, 2023 8.369 8.441 8.333 8.342 882,957 -0.08(-0.96%)
Dec 18, 2023 8.467 8.476 8.369 8.423 692,219 -0.04(-0.42%)
Dec 15, 2023 8.503 8.503 8.396 8.458 599,444 +0.00(+0.00%)
Dec 14, 2023 8.521 8.548 8.405 8.458 1,125,890 -0.06(-0.74%)
Dec 13, 2023 8.369 8.638 8.356 8.521 916,447 +0.08(+0.95%)
Dec 12, 2023 8.396 8.450 8.253 8.441 1,008,192 +0.09(+1.07%)
Dec 11, 2023 8.548 8.548 8.333 8.351 1,217,222 -0.18(-2.10%)
Dec 08, 2023 8.548 8.575 8.441 8.530 738,596 -0.02(-0.21%)
Dec 07, 2023 8.469 8.601 8.469 8.548 949,137 +0.09(+1.04%)
Dec 06, 2023 8.469 8.511 8.407 8.460 808,533 -0.04(-0.41%)
Dec 05, 2023 8.451 8.495 8.368 8.495 1,067,046 +0.07(+0.84%)
Dec 04, 2023 8.381 8.434 8.297 8.425 1,121,157 +0.05(+0.63%)
Dec 01, 2023 8.319 8.381 8.266 8.372 1,154,070 +0.08(+0.96%)
Nov 30, 2023 8.346 8.346 8.258 8.293 558,828 +0.00(+0.00%)
Nov 29, 2023 8.284 8.407 8.275 8.293 1,070,837 +0.02(+0.21%)
Nov 28, 2023 8.319 8.319 8.275 8.275 382,280 -0.02(-0.21%)
Nov 27, 2023 8.363 8.381 8.284 8.293 727,144 -0.06(-0.74%)
Nov 24, 2023 8.319 8.354 8.284 8.354 167,266 +0.04(+0.53%)
Nov 22, 2023 8.390 8.390 8.275 8.310 415,978 -0.05(-0.63%)
Nov 21, 2023 8.398 8.398 8.319 8.363 318,313 -0.01(-0.11%)
Nov 20, 2023 8.363 8.372 8.344 8.372 427,878 +0.02(+0.21%)
Nov 17, 2023 8.504 8.504 8.319 8.354 502,851 -0.10(-1.15%)
Nov 16, 2023 8.451 8.495 8.451 8.451 350,690 +0.00(+0.00%)
Nov 15, 2023 8.434 8.513 8.328 8.451 678,038 +0.03(+0.31%)
Nov 14, 2023 8.425 8.469 8.284 8.425 731,183 +0.11(+1.27%)
Nov 13, 2023 8.310 8.319 8.187 8.319 485,160 +0.01(+0.11%)
Nov 10, 2023 8.390 8.407 8.240 8.310 814,345 +0.03(+0.32%)
Nov 09, 2023 8.474 8.474 8.267 8.284 704,342 +0.03(+0.31%)
Nov 08, 2023 8.232 8.292 8.207 8.258 275,606 +0.00(+0.00%)
Nov 07, 2023 8.318 8.318 8.105 8.258 471,010 -0.03(-0.41%)
Nov 06, 2023 8.479 8.479 8.275 8.292 568,113 -0.14(-1.62%)
Nov 03, 2023 8.309 8.428 8.183 8.428 1,286,863 +0.14(+1.64%)
Nov 02, 2023 8.300 8.318 8.207 8.292 596,048 +0.03(+0.41%)
Nov 01, 2023 8.003 8.266 7.986 8.258 995,978 +0.29(+3.63%)
Oct 31, 2023 7.577 7.994 7.577 7.968 599,445 +0.37(+4.82%)
Oct 30, 2023 7.492 7.602 7.449 7.602 490,127 +0.17(+2.29%)
Oct 27, 2023 7.509 7.611 7.321 7.432 605,202 +0.03(+0.34%)
Oct 26, 2023 7.577 7.611 7.381 7.407 694,476 -0.19(-2.47%)
Oct 25, 2023 7.807 7.807 7.551 7.594 815,602 -0.21(-2.73%)
Oct 24, 2023 7.747 7.883 7.747 7.807 469,479 -0.04(-0.54%)
Oct 23, 2023 7.900 7.951 7.734 7.849 632,072 -0.05(-0.65%)
Oct 20, 2023 7.926 7.951 7.866 7.900 595,799 -0.03(-0.43%)
Oct 19, 2023 7.960 7.986 7.875 7.934 614,970 -0.03(-0.43%)
Oct 18, 2023 7.960 8.045 7.900 7.968 620,200 -0.12(-1.47%)
Oct 17, 2023 8.215 8.215 7.798 8.088 2,131,837 -0.14(-1.76%)
Oct 16, 2023 8.377 8.424 8.198 8.232 617,383 -0.10(-1.23%)
Oct 13, 2023 8.437 8.460 8.275 8.335 471,966 -0.08(-0.91%)
Oct 12, 2023 8.445 8.458 8.301 8.411 558,525 -0.04(-0.50%)
Oct 11, 2023 8.428 8.496 8.394 8.454 328,645 +0.02(+0.20%)
Oct 10, 2023 8.411 8.471 8.386 8.437 410,897 +0.04(+0.51%)
Oct 09, 2023 8.352 8.419 8.352 8.394 517,249 +0.00(+0.00%)
Oct 06, 2023 8.327 8.444 8.143 8.394 1,460,516 +0.02(+0.20%)
Oct 05, 2023 8.377 8.403 8.352 8.377 378,563 -0.04(-0.50%)
Oct 04, 2023 8.403 8.419 8.319 8.419 1,033,392 +0.02(+0.20%)
Oct 03, 2023 8.461 8.470 8.369 8.403 625,285 -0.09(-1.08%)
Oct 02, 2023 8.503 8.537 8.453 8.495 689,309 -0.01(-0.10%)
Sep 29, 2023 8.545 8.545 8.495 8.503 404,402 +0.01(+0.10%)
Sep 28, 2023 8.461 8.520 8.436 8.495 590,170 +0.08(+1.00%)
Sep 27, 2023 8.411 8.453 8.361 8.411 423,173 +0.05(+0.60%)
Sep 26, 2023 8.377 8.407 8.361 8.361 401,619 -0.03(-0.40%)
Sep 25, 2023 8.377 8.411 8.386 8.394 453,224 -0.03(-0.30%)
Sep 22, 2023 8.453 8.495 8.377 8.419 718,536 -0.01(-0.10%)
Sep 21, 2023 8.461 8.470 8.377 8.428 572,628 -0.07(-0.79%)
Sep 20, 2023 8.545 8.551 8.478 8.495 568,146 -0.04(-0.49%)
Sep 19, 2023 8.528 8.545 8.495 8.537 929,383 -0.01(-0.10%)
Sep 18, 2023 8.528 8.553 8.478 8.545 766,457 +0.08(+0.99%)
Sep 15, 2023 8.528 8.545 8.453 8.461 450,677 -0.12(-1.37%)
Sep 14, 2023 8.503 8.612 8.503 8.578 256,514 +0.08(+0.99%)
Sep 13, 2023 8.562 8.629 8.486 8.495 525,135 +0.01(+0.10%)
Sep 12, 2023 8.503 8.503 8.461 8.486 350,888 +0.00(+0.00%)
Sep 11, 2023 8.545 8.587 8.478 8.486 583,771 -0.06(-0.69%)
Sep 08, 2023 8.511 8.545 8.503 8.545 521,817 -0.02(-0.20%)
Sep 07, 2023 8.545 8.578 8.529 8.562 531,479 -0.01(-0.10%)
Sep 06, 2023 8.586 8.603 8.551 8.570 1,143,397 -0.02(-0.19%)
Sep 05, 2023 8.611 8.611 8.553 8.586 724,885 +0.03(+0.39%)
Sep 01, 2023 8.570 8.624 8.512 8.553 468,227 -0.01(-0.10%)
Aug 31, 2023 8.619 8.636 8.553 8.562 688,928 -0.04(-0.48%)
Aug 30, 2023 8.619 8.677 8.549 8.603 701,619 +0.04(+0.48%)
Aug 29, 2023 8.496 8.570 8.479 8.562 454,037 +0.08(+0.97%)
Aug 28, 2023 8.430 8.512 8.413 8.479 610,262 +0.07(+0.78%)
Aug 25, 2023 8.413 8.413 8.372 8.413 287,500 +0.01(+0.10%)
Aug 24, 2023 8.438 8.445 8.380 8.405 359,161 -0.02(-0.29%)
Aug 23, 2023 8.454 8.454 8.417 8.430 270,646 +0.02(+0.20%)
Aug 22, 2023 8.454 8.471 8.405 8.413 193,990 -0.01(-0.10%)
Aug 21, 2023 8.454 8.463 8.397 8.421 433,736 -0.02(-0.29%)
Aug 18, 2023 8.372 8.471 8.365 8.446 410,959 -0.02(-0.29%)
Aug 17, 2023 8.545 8.562 8.397 8.471 742,012 -0.04(-0.48%)
Aug 16, 2023 8.586 8.603 8.463 8.512 665,543 -0.13(-1.53%)
Aug 15, 2023 8.669 8.727 8.616 8.644 522,398 +0.00(+0.00%)
Aug 14, 2023 8.553 8.661 8.512 8.644 720,006 +0.10(+1.16%)
Aug 11, 2023 8.570 8.570 8.520 8.545 494,011 -0.02(-0.29%)
Aug 10, 2023 8.512 8.657 8.496 8.570 635,855 +0.02(+0.19%)
Aug 09, 2023 8.521 8.574 8.464 8.553 751,016 +0.05(+0.57%)
Aug 08, 2023 8.488 8.562 8.440 8.505 522,832 +0.02(+0.29%)
Aug 07, 2023 8.415 8.488 8.367 8.480 606,885 +0.12(+1.46%)
Aug 04, 2023 8.375 8.415 8.310 8.358 1,511,899 -0.01(-0.10%)
Aug 03, 2023 8.367 8.383 8.326 8.367 1,207,289 -0.02(-0.29%)
Aug 02, 2023 8.407 8.407 8.326 8.391 525,226 -0.02(-0.29%)
Aug 01, 2023 8.440 8.448 8.383 8.415 372,977 +0.00(+0.00%)
Jul 31, 2023 8.432 8.456 8.383 8.415 469,019 +0.03(+0.39%)
Jul 28, 2023 8.367 8.399 8.350 8.383 642,833 +0.05(+0.58%)
Jul 27, 2023 8.334 8.375 8.310 8.334 268,991 +0.02(+0.29%)
Jul 26, 2023 8.342 8.350 8.277 8.310 437,453 +0.00(+0.00%)
Jul 25, 2023 8.277 8.318 8.261 8.310 673,227 +0.05(+0.59%)
Jul 24, 2023 8.399 8.407 8.237 8.261 739,820 -0.11(-1.26%)
Jul 21, 2023 8.529 8.529 8.358 8.367 3,054,506 -0.11(-1.25%)
Jul 20, 2023 8.456 8.505 8.456 8.472 449,527 +0.02(+0.29%)
Jul 19, 2023 8.488 8.497 8.440 8.448 530,754 -0.03(-0.38%)
Jul 18, 2023 8.367 8.488 8.367 8.480 804,946 +0.11(+1.26%)
Jul 17, 2023 8.448 8.456 8.334 8.375 759,158 -0.06(-0.67%)
Jul 14, 2023 8.318 8.448 8.259 8.432 448,562 +0.13(+1.57%)
Jul 13, 2023 8.253 8.322 8.220 8.302 372,190 +0.06(+0.69%)
Jul 12, 2023 8.253 8.261 8.123 8.245 976,230 +0.02(+0.30%)
Jul 11, 2023 8.245 8.261 8.212 8.220 323,334 -0.02(-0.20%)
Jul 10, 2023 8.229 8.261 8.204 8.237 555,953 +0.04(+0.50%)
Jul 07, 2023 8.196 8.260 8.180 8.196 1,294,133 -0.01(-0.10%)
Jul 06, 2023 8.220 8.228 8.148 8.204 748,349 -0.03(-0.39%)
Jul 05, 2023 8.180 8.268 8.160 8.236 1,002,784 +0.10(+1.18%)
Jul 03, 2023 8.156 8.164 8.132 8.140 407,229 +0.02(+0.20%)
Jun 30, 2023 8.156 8.164 8.116 8.124 505,443 +0.02(+0.20%)
Jun 29, 2023 8.332 8.340 8.108 8.108 859,810 -0.21(-2.50%)
Jun 28, 2023 8.284 8.328 8.260 8.316 409,559 +0.06(+0.68%)
Jun 27, 2023 8.212 8.276 8.184 8.260 465,617 +0.09(+1.08%)
Jun 26, 2023 8.164 8.212 8.148 8.172 342,141 +0.02(+0.29%)
Jun 23, 2023 8.148 8.156 8.116 8.148 513,987 +0.00(+0.00%)
Jun 22, 2023 8.156 8.180 8.124 8.148 321,211 -0.01(-0.10%)
Jun 21, 2023 8.188 8.188 8.124 8.156 350,429 -0.04(-0.49%)
Jun 20, 2023 8.188 8.228 8.132 8.196 461,560 -0.03(-0.39%)
Jun 16, 2023 8.252 8.264 8.196 8.228 356,442 -0.02(-0.19%)
Jun 15, 2023 8.252 8.264 8.200 8.244 266,164 -0.84(-9.26%)
May 08, 2023 8.945 9.171 8.906 9.085 771,432 +0.14(+1.57%)
May 05, 2023 8.930 8.945 8.883 8.945 292,025 +0.09(+1.05%)
May 04, 2023 8.813 8.901 8.782 8.852 255,660 -0.04(-0.44%)
May 03, 2023 8.875 8.938 8.805 8.891 326,172 +0.02(+0.26%)
May 02, 2023 8.829 8.891 8.712 8.868 449,057 +0.11(+1.24%)
May 01, 2023 8.868 8.938 8.759 8.759 386,189 -0.11(-1.23%)
Apr 28, 2023 8.852 8.906 8.813 8.868 316,808 +0.06(+0.71%)
Apr 27, 2023 8.728 8.836 8.689 8.805 269,414 +0.11(+1.25%)
Apr 26, 2023 8.728 8.751 8.673 8.696 207,571 +0.00(+0.00%)
Apr 25, 2023 8.782 8.829 8.689 8.696 379,463 -0.15(-1.67%)
Apr 24, 2023 8.821 8.875 8.803 8.844 156,208 +0.02(+0.18%)
Apr 21, 2023 8.829 8.844 8.735 8.829 193,573 +0.06(+0.71%)
Apr 20, 2023 8.782 8.813 8.743 8.766 155,356 -0.03(-0.35%)
Apr 19, 2023 8.696 8.798 8.658 8.798 285,658 +0.09(+0.98%)
Apr 18, 2023 8.728 8.759 8.673 8.712 247,468 +0.02(+0.27%)
Apr 17, 2023 8.704 8.727 8.642 8.689 274,154 +0.00(+0.00%)
Apr 14, 2023 8.798 8.798 8.634 8.689 349,118 -0.12(-1.33%)
Apr 13, 2023 8.735 8.844 8.712 8.805 261,122 +0.08(+0.89%)
Apr 12, 2023 8.782 8.821 8.642 8.728 462,065 +0.05(+0.63%)
Apr 11, 2023 8.689 8.712 8.621 8.673 258,603 +0.05(+0.54%)
Apr 10, 2023 8.564 8.665 8.541 8.626 264,291 +0.02(+0.18%)
Apr 06, 2023 8.626 8.650 8.556 8.611 320,685 -0.05(-0.54%)
Apr 05, 2023 8.658 8.688 8.581 8.658 476,404 +0.00(+0.00%)
Apr 04, 2023 8.719 8.727 8.604 8.658 427,000 -0.06(-0.70%)
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.