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 )

10.12 -0.05 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Apr 30, 2020 3.160 3.240 3.146 3.210 252,440 -0.03(-0.78%)
Apr 29, 2020 3.180 3.260 3.180 3.235 623,348 +0.11(+3.53%)
Apr 28, 2020 3.275 3.310 3.084 3.124 531,065 -0.12(-3.56%)
Apr 27, 2020 3.170 3.285 3.089 3.240 460,277 +0.16(+5.04%)
Apr 24, 2020 3.109 3.119 3.046 3.084 523,803 +0.00(+0.00%)
Apr 23, 2020 3.124 3.159 3.045 3.084 681,778 +0.08(+2.64%)
Apr 22, 2020 3.119 3.161 2.975 3.005 605,465 -0.07(-2.25%)
Apr 21, 2020 2.970 3.094 2.876 3.074 767,242 +0.05(+1.64%)
Apr 20, 2020 2.911 3.040 2.763 3.025 1,104,571 +0.00(+0.16%)
Apr 17, 2020 3.282 3.282 2.995 3.020 1,153,745 +0.00(+0.00%)
Apr 16, 2020 2.777 3.243 2.738 3.020 1,245,952 +0.10(+3.39%)
Apr 15, 2020 2.970 3.099 2.875 2.921 1,333,696 -0.32(-9.94%)
Apr 14, 2020 3.664 3.815 3.129 3.243 1,240,443 -0.38(-10.51%)
Apr 13, 2020 3.985 4.045 3.547 3.624 1,171,098 -0.30(-7.58%)
Apr 09, 2020 3.466 4.060 3.465 3.921 1,914,627 +0.65(+19.82%)
Apr 08, 2020 2.812 3.391 2.723 3.272 1,617,550 +0.58(+21.73%)
Apr 07, 2020 2.654 2.841 2.624 2.688 1,060,338 +0.14(+5.64%)
Apr 06, 2020 2.614 2.693 2.515 2.545 1,068,594 +0.04(+1.78%)
Apr 03, 2020 2.644 2.644 2.475 2.500 999,427 -0.19(-7.17%)
Apr 02, 2020 2.881 3.139 2.560 2.693 2,126,868 -0.32(-10.53%)
Apr 01, 2020 3.050 3.352 2.629 3.010 1,213,909 -0.38(-11.11%)
Mar 31, 2020 3.060 3.828 3.015 3.386 860,810 +0.17(+5.23%)
Mar 30, 2020 3.936 4.084 3.030 3.218 939,642 -0.73(-18.55%)
Mar 27, 2020 4.030 4.055 3.637 3.951 769,567 -0.00(-0.13%)
Mar 26, 2020 3.906 4.456 3.897 3.956 1,585,894 +0.25(+6.82%)
Mar 25, 2020 3.025 4.545 2.966 3.703 1,951,946 +0.85(+29.64%)
Mar 24, 2020 2.782 3.094 2.609 2.857 1,065,944 +0.33(+12.92%)
Mar 23, 2020 3.218 3.219 2.451 2.530 1,602,211 -0.56(-18.24%)
Mar 20, 2020 3.857 4.248 3.047 3.094 1,129,507 -0.30(-8.89%)
Mar 19, 2020 2.644 3.548 2.466 3.396 867,621 +0.77(+29.43%)
Mar 18, 2020 4.619 4.619 1.871 2.624 3,369,613 -2.37(-47.47%)
Mar 17, 2020 4.584 5.188 4.485 4.995 677,047 +0.53(+11.86%)
Mar 16, 2020 4.485 4.877 4.332 4.466 936,018 -0.68(-13.27%)
Mar 13, 2020 5.109 5.317 4.815 5.149 821,074 +0.30(+6.23%)
Mar 12, 2020 5.020 5.050 4.164 4.847 1,986,207 -0.73(-13.06%)
Mar 11, 2020 6.094 6.154 5.500 5.575 1,314,065 -0.71(-11.34%)
Mar 10, 2020 6.283 6.336 6.097 6.288 891,122 +0.18(+2.87%)
Mar 09, 2020 6.093 6.200 5.927 6.112 1,041,910 -0.43(-6.56%)
Mar 06, 2020 6.595 6.668 6.439 6.541 641,557 -0.16(-2.33%)
Mar 05, 2020 6.858 6.897 6.677 6.697 433,792 -0.26(-3.78%)
Mar 04, 2020 6.872 7.063 6.838 6.960 441,010 +0.17(+2.51%)
Mar 03, 2020 6.692 6.858 6.692 6.790 550,699 +0.10(+1.46%)
Mar 02, 2020 6.643 6.911 6.561 6.692 735,675 +0.14(+2.08%)
Feb 28, 2020 6.395 6.590 6.151 6.556 1,520,698 +0.04(+0.60%)
Feb 27, 2020 6.726 6.819 6.361 6.517 1,415,022 -0.43(-6.18%)
Feb 26, 2020 6.819 7.089 6.819 6.946 595,692 +0.12(+1.71%)
Feb 25, 2020 7.145 7.189 6.809 6.829 836,935 -0.29(-4.11%)
Feb 24, 2020 7.165 7.189 7.092 7.121 687,832 -0.15(-2.08%)
Feb 21, 2020 7.165 7.272 7.165 7.272 268,563 +0.13(+1.77%)
Feb 20, 2020 7.141 7.199 7.141 7.145 429,301 +0.00(+0.07%)
Feb 19, 2020 7.272 7.296 7.116 7.141 498,299 -0.15(-2.01%)
Feb 18, 2020 7.321 7.353 7.233 7.287 437,713 -0.03(-0.47%)
Feb 14, 2020 7.340 7.370 7.321 7.321 155,106 -0.05(-0.66%)
Feb 13, 2020 7.340 7.394 7.331 7.370 205,801 +0.02(+0.33%)
Feb 12, 2020 7.311 7.355 7.311 7.345 281,082 +0.04(+0.53%)
Feb 11, 2020 7.345 7.394 7.287 7.306 497,778 -0.01(-0.20%)
Feb 10, 2020 7.254 7.350 7.254 7.321 507,279 +0.09(+1.26%)
Feb 07, 2020 7.229 7.311 7.229 7.229 448,022 +0.00(+0.07%)
Feb 06, 2020 7.234 7.278 7.210 7.225 532,130 +0.01(+0.13%)
Feb 05, 2020 7.239 7.258 7.196 7.215 522,483 -0.01(-0.20%)
Feb 04, 2020 7.263 7.306 7.215 7.229 798,444 +0.02(+0.27%)
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.