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 (%)
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%)
Apr 03, 2023 8.589 8.757 8.577 8.719 466,716 +0.15(+1.79%)
Mar 31, 2023 8.596 8.596 8.458 8.566 483,173 -0.01(-0.09%)
Mar 30, 2023 8.558 8.573 8.504 8.573 217,383 +0.02(+0.27%)
Mar 29, 2023 8.512 8.551 8.482 8.550 242,922 +0.08(+0.90%)
Mar 28, 2023 8.458 8.473 8.382 8.473 207,062 +0.05(+0.55%)
Mar 27, 2023 8.412 8.466 8.328 8.427 210,979 +0.08(+1.01%)
Mar 24, 2023 8.282 8.343 8.167 8.343 280,307 +0.07(+0.83%)
Mar 23, 2023 8.289 8.343 8.167 8.274 578,344 -0.02(-0.19%)
Mar 22, 2023 8.059 8.305 8.059 8.289 401,281 +0.23(+2.85%)
Mar 21, 2023 8.029 8.105 7.986 8.059 271,509 +0.10(+1.25%)
Mar 20, 2023 7.799 8.079 7.799 7.960 493,367 +0.17(+2.17%)
Mar 17, 2023 7.960 7.998 7.753 7.791 395,331 -0.11(-1.36%)
Mar 16, 2023 7.852 8.052 7.822 7.898 518,209 -0.06(-0.77%)
Mar 15, 2023 8.075 8.095 7.727 7.960 765,981 -0.23(-2.81%)
Mar 14, 2023 8.029 8.259 8.022 8.190 433,848 +0.24(+2.99%)
Mar 13, 2023 8.098 8.178 7.921 7.952 953,533 -0.34(-4.07%)
Mar 10, 2023 8.481 8.589 8.067 8.289 857,493 -0.25(-2.88%)
Mar 09, 2023 8.648 8.815 8.527 8.535 943,178 -0.15(-1.74%)
Mar 08, 2023 8.550 8.739 8.533 8.686 684,910 +0.21(+2.50%)
Mar 07, 2023 8.785 8.785 8.293 8.474 1,256,443 -0.31(-3.53%)
Mar 06, 2023 8.860 8.860 8.603 8.785 643,985 -0.08(-0.85%)
Mar 03, 2023 8.807 8.891 8.747 8.860 628,328 +0.17(+1.92%)
Mar 02, 2023 8.603 8.709 8.520 8.694 348,646 +0.08(+0.88%)
Mar 01, 2023 8.550 8.669 8.535 8.618 623,140 +0.07(+0.80%)
Feb 28, 2023 8.512 8.565 8.467 8.550 447,419 +0.11(+1.35%)
Feb 27, 2023 8.520 8.573 8.376 8.436 680,167 -0.08(-0.98%)
Feb 24, 2023 8.399 8.520 8.364 8.520 375,812 +0.08(+0.90%)
Feb 23, 2023 8.368 8.482 8.330 8.444 836,502 +0.08(+0.90%)
Feb 22, 2023 8.247 8.368 8.194 8.368 706,852 +0.18(+2.22%)
Feb 21, 2023 8.255 8.262 8.164 8.186 394,104 -0.08(-0.92%)
Feb 17, 2023 8.224 8.285 8.173 8.262 244,395 +0.05(+0.55%)
Feb 16, 2023 8.239 8.315 8.186 8.217 413,017 -0.05(-0.55%)
Feb 15, 2023 8.186 8.277 8.157 8.262 338,755 +0.04(+0.46%)
Feb 14, 2023 8.255 8.270 8.156 8.224 428,663 +0.01(+0.09%)
Feb 13, 2023 8.217 8.252 8.168 8.217 405,844 +0.00(+0.00%)
Feb 10, 2023 8.330 8.330 8.149 8.217 404,947 -0.08(-0.91%)
Feb 09, 2023 8.239 8.327 8.202 8.293 391,517 +0.00(+0.00%)
Feb 08, 2023 8.376 8.376 8.156 8.293 525,008 -0.07(-0.82%)
Feb 07, 2023 8.361 8.376 8.236 8.361 492,882 +0.00(+0.00%)
Feb 06, 2023 8.316 8.383 8.293 8.361 821,817 +0.09(+1.09%)
Feb 03, 2023 8.211 8.376 8.189 8.271 617,136 +0.05(+0.64%)
Feb 02, 2023 8.114 8.260 8.096 8.219 917,196 +0.16(+2.04%)
Feb 01, 2023 8.076 8.129 8.054 8.054 774,618 -0.02(-0.28%)
Jan 31, 2023 8.091 8.133 8.063 8.076 559,199 +0.03(+0.37%)
Jan 30, 2023 8.017 8.076 7.988 8.047 483,508 +0.04(+0.56%)
Jan 27, 2023 7.949 8.002 7.912 8.002 447,013 +0.08(+1.04%)
Jan 26, 2023 7.919 7.923 7.860 7.919 340,329 +0.05(+0.67%)
Jan 25, 2023 7.897 7.919 7.860 7.867 660,542 -0.07(-0.85%)
Jan 24, 2023 7.882 8.062 7.831 7.934 637,763 +0.07(+0.95%)
Jan 23, 2023 7.882 7.911 7.845 7.860 412,724 +0.00(+0.00%)
Jan 20, 2023 7.852 7.894 7.837 7.860 432,702 +0.00(+0.00%)
Jan 19, 2023 7.964 7.994 7.852 7.860 437,912 -0.11(-1.41%)
Jan 18, 2023 8.069 8.069 7.964 7.972 276,382 -0.01(-0.19%)
Jan 17, 2023 7.949 8.002 7.927 7.987 415,967 +0.06(+0.75%)
Jan 13, 2023 7.934 7.957 7.882 7.927 415,667 -0.01(-0.09%)
Jan 12, 2023 8.076 8.114 7.904 7.934 665,714 -0.08(-1.03%)
Jan 11, 2023 7.979 8.099 7.964 8.017 398,275 +0.10(+1.32%)
Jan 10, 2023 7.890 7.942 7.815 7.912 473,939 +0.06(+0.76%)
Jan 09, 2023 7.690 7.926 7.675 7.852 790,765 +0.24(+3.10%)
Jan 06, 2023 7.564 7.637 7.527 7.616 428,681 +0.05(+0.68%)
Jan 05, 2023 7.572 7.601 7.558 7.564 492,187 +0.00(+0.00%)
Jan 04, 2023 7.660 7.660 7.542 7.564 401,758 +0.00(+0.00%)
Jan 03, 2023 7.542 7.586 7.535 7.564 386,104 +0.10(+1.28%)
Dec 30, 2022 7.550 7.550 7.424 7.468 540,327 -0.08(-1.08%)
Dec 29, 2022 7.476 7.564 7.450 7.550 525,383 +0.11(+1.49%)
Dec 28, 2022 7.491 7.555 7.372 7.439 401,965 -0.01(-0.10%)
Dec 27, 2022 7.764 7.772 7.350 7.446 1,227,238 -0.30(-3.90%)
Dec 23, 2022 7.749 7.775 7.707 7.749 267,585 +0.00(+0.00%)
Dec 22, 2022 7.756 7.829 7.668 7.749 596,269 +0.05(+0.67%)
Dec 21, 2022 7.873 7.873 7.683 7.697 1,142,631 -0.12(-1.53%)
Dec 20, 2022 7.838 7.866 7.782 7.817 805,709 -0.01(-0.18%)
Dec 19, 2022 7.796 7.848 7.755 7.831 671,962 +0.08(+1.09%)
Dec 16, 2022 7.831 7.834 7.711 7.746 707,270 -0.05(-0.63%)
Dec 15, 2022 7.824 7.839 7.782 7.796 400,412 -0.04(-0.54%)
Dec 14, 2022 7.901 7.930 7.824 7.838 478,646 -0.02(-0.27%)
Dec 13, 2022 8.000 8.056 7.852 7.859 449,494 -0.06(-0.80%)
Dec 12, 2022 7.908 8.042 7.824 7.923 434,042 +0.05(+0.63%)
Dec 09, 2022 7.873 7.972 7.775 7.873 444,000 +0.01(+0.09%)
Dec 08, 2022 7.859 8.012 7.748 7.866 790,289 +0.09(+1.16%)
Dec 07, 2022 7.546 7.783 7.518 7.776 610,320 +0.23(+3.04%)
Dec 06, 2022 7.574 7.609 7.511 7.546 927,342 +0.05(+0.65%)
Dec 05, 2022 7.706 7.706 7.470 7.498 1,505,066 -0.17(-2.27%)
Dec 02, 2022 7.685 7.713 7.637 7.671 873,601 -0.03(-0.45%)
Dec 01, 2022 7.706 7.706 7.664 7.706 608,048 +0.08(+1.00%)
Nov 30, 2022 7.727 7.734 7.623 7.630 1,218,052 -0.08(-1.08%)
Nov 29, 2022 7.713 7.727 7.685 7.713 743,992 +0.01(+0.09%)
Nov 28, 2022 7.720 7.720 7.692 7.706 465,625 +0.00(+0.00%)
Nov 25, 2022 7.713 7.720 7.692 7.706 206,872 +0.01(+0.09%)
Nov 23, 2022 7.720 7.762 7.692 7.699 360,308 -0.01(-0.09%)
Nov 22, 2022 7.790 7.811 7.699 7.706 597,583 -0.06(-0.72%)
Nov 21, 2022 7.776 7.783 7.685 7.762 694,252 +0.05(+0.63%)
Nov 18, 2022 7.741 7.795 7.699 7.713 261,198 +0.02(+0.27%)
Nov 17, 2022 7.845 7.845 7.685 7.692 508,621 -0.17(-2.12%)
Nov 16, 2022 8.082 8.082 7.831 7.859 545,159 -0.17(-2.08%)
Nov 15, 2022 8.172 8.186 7.943 8.026 636,944 +0.03(+0.44%)
Nov 14, 2022 7.706 8.103 7.706 7.991 924,940 +0.38(+4.93%)
Nov 11, 2022 7.616 7.651 7.442 7.616 469,477 +0.02(+0.27%)
Nov 10, 2022 7.505 7.609 7.435 7.595 371,645 +0.31(+4.30%)
Nov 09, 2022 7.442 7.553 7.268 7.282 664,811 -0.38(-4.99%)
Nov 08, 2022 7.507 7.692 7.445 7.664 832,040 +0.21(+2.86%)
Nov 07, 2022 7.355 7.452 7.328 7.452 647,740 +0.15(+2.07%)
Nov 04, 2022 7.431 7.431 7.294 7.300 314,737 -0.01(-0.19%)
Nov 03, 2022 7.417 7.424 7.252 7.314 819,049 -0.10(-1.39%)
Nov 02, 2022 7.493 7.493 7.390 7.417 330,742 -0.01(-0.09%)
Nov 01, 2022 7.555 7.589 7.390 7.424 536,949 -0.05(-0.64%)
Oct 31, 2022 7.458 7.479 7.383 7.472 395,756 +0.07(+0.93%)
Oct 28, 2022 7.452 7.467 7.355 7.404 486,129 +0.02(+0.28%)
Oct 27, 2022 7.355 7.403 7.335 7.383 317,409 +0.10(+1.32%)
Oct 26, 2022 7.204 7.314 7.187 7.287 444,292 +0.13(+1.82%)
Oct 25, 2022 7.143 7.204 7.094 7.156 756,770 +0.05(+0.68%)
Oct 24, 2022 7.005 7.129 7.005 7.108 343,081 +0.08(+1.07%)
Oct 21, 2022 7.088 7.122 6.978 7.033 425,292 -0.09(-1.25%)
Oct 20, 2022 7.094 7.156 7.088 7.122 211,250 +0.03(+0.39%)
Oct 19, 2022 7.108 7.177 7.012 7.094 562,030 -0.03(-0.39%)
Oct 18, 2022 7.108 7.169 7.046 7.122 613,238 +0.01(+0.19%)
Oct 17, 2022 7.197 7.211 7.088 7.108 628,260 -0.05(-0.67%)
Oct 14, 2022 7.177 7.201 7.115 7.156 196,073 -0.02(-0.29%)
Oct 13, 2022 7.170 7.232 7.088 7.177 505,343 -0.13(-1.79%)
Oct 12, 2022 7.197 7.321 7.167 7.307 252,863 +0.08(+1.14%)
Oct 11, 2022 7.211 7.390 7.197 7.225 376,802 -0.12(-1.59%)
Oct 10, 2022 7.507 7.513 7.252 7.342 582,246 -0.30(-3.95%)
Oct 07, 2022 7.733 7.836 7.623 7.644 393,005 -0.12(-1.50%)
Oct 06, 2022 7.674 7.800 7.628 7.761 740,764 +0.14(+1.83%)
Oct 05, 2022 7.635 7.648 7.402 7.621 1,345,228 -0.03(-0.35%)
Oct 04, 2022 7.674 7.694 7.628 7.648 946,529 +0.06(+0.79%)
Oct 03, 2022 7.508 7.641 7.369 7.588 706,742 +0.29(+3.91%)
Sep 30, 2022 7.150 7.350 7.057 7.303 740,394 +0.27(+3.77%)
Sep 29, 2022 7.595 7.595 6.904 7.037 1,327,270 -0.56(-7.34%)
Sep 28, 2022 7.469 7.635 7.415 7.595 452,778 +0.13(+1.78%)
Sep 27, 2022 7.289 7.488 7.251 7.462 637,122 +0.23(+3.21%)
Sep 26, 2022 7.190 7.296 7.170 7.230 634,542 -0.01(-0.09%)
Sep 23, 2022 7.322 7.389 7.103 7.236 1,427,446 -0.18(-2.42%)
Sep 22, 2022 7.608 7.641 7.356 7.415 832,115 -0.19(-2.53%)
Sep 21, 2022 7.601 7.648 7.508 7.608 204,473 +0.05(+0.70%)
Sep 20, 2022 7.488 7.601 7.442 7.555 283,320 +0.02(+0.26%)
Sep 19, 2022 7.469 7.588 7.443 7.535 375,295 +0.09(+1.16%)
Sep 16, 2022 7.568 7.601 7.422 7.449 556,052 -0.17(-2.26%)
Sep 15, 2022 7.608 7.675 7.561 7.621 1,033,558 +0.00(+0.00%)
Sep 14, 2022 7.608 7.688 7.568 7.621 329,685 +0.00(+0.00%)
Sep 13, 2022 7.708 7.747 7.615 7.621 384,122 -0.16(-2.05%)
Sep 12, 2022 7.794 7.860 7.734 7.781 297,843 -0.05(-0.59%)
Sep 09, 2022 7.807 7.840 7.708 7.827 442,287 +0.01(+0.08%)
Sep 08, 2022 7.722 7.833 7.702 7.820 494,654 +0.12(+1.53%)
Sep 07, 2022 7.637 7.709 7.597 7.702 464,168 +0.07(+0.86%)
Sep 06, 2022 7.479 7.643 7.460 7.637 1,134,012 +0.29(+3.93%)
Sep 02, 2022 7.479 7.516 7.348 7.348 655,475 -0.10(-1.41%)
Sep 01, 2022 7.479 7.505 7.355 7.453 454,687 -0.09(-1.22%)
Aug 31, 2022 7.597 7.597 7.446 7.545 399,471 -0.01(-0.17%)
Aug 30, 2022 7.610 7.617 7.512 7.558 317,440 +0.01(+0.17%)
Aug 29, 2022 7.545 7.571 7.479 7.545 392,938 -0.01(-0.17%)
Aug 26, 2022 7.637 7.643 7.449 7.558 498,024 -0.03(-0.35%)
Aug 25, 2022 7.591 7.591 7.545 7.584 497,814 +0.00(+0.00%)
Aug 24, 2022 7.715 7.715 7.545 7.584 449,328 -0.10(-1.28%)
Aug 23, 2022 7.729 7.729 7.676 7.683 304,128 +0.01(+0.17%)
Aug 22, 2022 7.742 7.774 7.656 7.669 756,213 -0.04(-0.51%)
Aug 19, 2022 7.722 7.732 7.643 7.709 308,107 -0.06(-0.76%)
Aug 18, 2022 7.788 7.794 7.742 7.768 275,359 -0.01(-0.17%)
Aug 17, 2022 7.840 7.860 7.761 7.781 372,181 -0.09(-1.08%)
Aug 16, 2022 7.715 7.932 7.677 7.866 818,952 +0.24(+3.18%)
Aug 15, 2022 7.427 7.624 7.394 7.624 581,175 +0.23(+3.11%)
Aug 12, 2022 7.368 7.401 7.309 7.394 465,509 +0.06(+0.80%)
Aug 11, 2022 7.341 7.381 7.315 7.335 639,258 -0.01(-0.09%)
Aug 10, 2022 7.381 7.401 7.263 7.341 623,856 +0.01(+0.18%)
Aug 09, 2022 7.361 7.380 7.276 7.328 572,172 +0.01(+0.18%)
Aug 08, 2022 7.413 7.419 7.302 7.315 496,054 -0.03(-0.35%)
Aug 05, 2022 7.451 7.451 7.257 7.341 700,617 -0.12(-1.56%)
Aug 04, 2022 7.516 7.516 7.380 7.458 489,958 -0.02(-0.26%)
Aug 03, 2022 7.477 7.503 7.445 7.477 1,118,905 +0.02(+0.26%)
Aug 02, 2022 7.497 7.510 7.335 7.458 724,179 -0.10(-1.29%)
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.