Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

10.20 -0.01 (-0.10%)
Streaming Delayed Price Updated: 9:40 AM EDT, Jun 13, 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 (%)
Nov 30, 2016 5.309 5.357 5.306 5.333 129,695 +0.02(+0.45%)
Nov 29, 2016 5.354 5.354 5.306 5.309 38,712 -0.05(-0.89%)
Nov 28, 2016 5.351 5.363 5.295 5.357 49,563 +0.02(+0.34%)
Nov 25, 2016 5.324 5.387 5.324 5.339 43,281 +0.01(+0.28%)
Nov 23, 2016 5.324 5.324 5.324 0 -0.00(-0.06%)
Nov 22, 2016 5.288 5.357 5.273 5.327 80,054 +0.05(+0.97%)
Nov 21, 2016 5.288 5.288 5.246 5.276 86,196 +0.01(+0.11%)
Nov 18, 2016 5.288 5.300 5.243 5.270 55,625 -0.02(-0.34%)
Nov 17, 2016 5.201 5.339 5.201 5.288 280,568 +0.04(+0.86%)
Nov 16, 2016 5.138 5.333 5.138 5.243 208,000 +0.09(+1.74%)
Nov 15, 2016 5.069 5.153 5.062 5.153 110,061 +0.10(+1.96%)
Nov 14, 2016 4.949 5.057 4.949 5.054 38,218 +0.09(+1.87%)
Nov 11, 2016 4.865 4.964 4.865 4.961 82,394 +0.08(+1.72%)
Nov 10, 2016 4.895 4.904 4.865 4.877 117,725 +0.01(+0.31%)
Nov 09, 2016 4.859 4.973 4.832 4.862 106,750 -0.01(-0.12%)
Nov 08, 2016 4.898 4.952 4.865 4.868 73,245 -0.01(-0.31%)
Nov 07, 2016 4.928 4.964 4.880 4.883 221,762 -0.01(-0.18%)
Nov 04, 2016 4.883 4.946 4.883 4.892 62,344 +0.02(+0.49%)
Nov 03, 2016 5.009 5.066 4.868 4.868 62,504 -0.12(-2.40%)
Nov 02, 2016 5.012 5.015 4.988 4.988 30,831 -0.01(-0.24%)
Nov 01, 2016 5.024 5.079 4.955 5.000 60,211 -0.00(-0.06%)
Oct 31, 2016 5.033 5.076 4.991 5.003 119,027 -0.03(-0.54%)
Oct 28, 2016 5.048 5.067 5.006 5.030 51,562 +0.02(+0.45%)
Oct 27, 2016 5.024 5.061 5.003 5.008 79,707 -0.03(-0.51%)
Oct 26, 2016 5.107 5.107 5.015 5.033 107,745 +0.00(+0.00%)
Oct 25, 2016 5.105 5.129 5.027 5.033 95,629 -0.07(-1.35%)
Oct 24, 2016 5.093 5.138 5.090 5.102 74,286 +0.01(+0.18%)
Oct 21, 2016 5.078 5.093 5.072 5.093 74,881 +0.00(+0.06%)
Oct 20, 2016 5.102 5.102 5.069 5.090 76,246 -0.00(-0.06%)
Oct 19, 2016 5.090 5.114 5.072 5.093 78,485 +0.03(+0.59%)
Oct 18, 2016 5.066 5.090 5.060 5.063 97,658 +0.00(+0.06%)
Oct 17, 2016 5.036 5.084 5.036 5.060 54,597 +0.04(+0.78%)
Oct 14, 2016 5.033 5.090 5.021 5.021 46,359 -0.01(-0.24%)
Oct 13, 2016 5.048 5.048 5.006 5.033 59,300 -0.01(-0.18%)
Oct 12, 2016 5.045 5.060 5.036 5.042 32,477 -0.03(-0.53%)
Oct 11, 2016 5.059 5.099 5.048 5.069 47,133 -0.01(-0.29%)
Oct 10, 2016 5.063 5.099 5.033 5.084 53,699 +0.01(+0.30%)
Oct 07, 2016 5.063 5.153 5.033 5.069 50,838 +0.01(+0.12%)
Oct 06, 2016 5.093 5.096 5.045 5.063 30,921 -0.05(-1.00%)
Oct 05, 2016 5.120 5.120 5.051 5.114 102,274 +0.07(+1.37%)
Oct 04, 2016 5.057 5.098 5.036 5.045 51,259 -0.08(-1.58%)
Oct 03, 2016 5.123 5.153 5.096 5.126 45,641 -0.01(-0.29%)
Sep 30, 2016 5.093 5.153 5.093 5.141 70,014 +0.10(+1.90%)
Sep 29, 2016 5.033 5.186 5.033 5.045 150,539 -0.02(-0.47%)
Sep 28, 2016 5.003 5.093 4.982 5.069 121,891 +0.07(+1.32%)
Sep 27, 2016 5.084 5.104 4.974 5.003 159,831 -0.09(-1.70%)
Sep 26, 2016 5.102 5.119 5.078 5.090 179,450 -0.01(-0.28%)
Sep 23, 2016 5.061 5.104 5.061 5.104 48,221 -0.00(-0.06%)
Sep 22, 2016 5.076 5.110 5.029 5.107 113,231 +0.02(+0.46%)
Sep 21, 2016 5.070 5.090 5.018 5.084 126,426 -0.04(-0.73%)
Sep 20, 2016 5.093 5.168 5.093 5.122 68,397 +0.04(+0.85%)
Sep 19, 2016 5.119 5.188 5.031 5.078 60,106 -0.06(-1.18%)
Sep 16, 2016 4.916 5.154 4.916 5.139 60,469 +0.18(+3.62%)
Sep 15, 2016 4.919 4.989 4.914 4.960 48,799 +0.05(+1.06%)
Sep 14, 2016 4.983 4.983 4.898 4.908 23,602 -0.01(-0.24%)
Sep 13, 2016 4.974 5.081 4.916 4.919 96,084 -0.07(-1.33%)
Sep 12, 2016 4.925 5.023 4.786 4.986 277,022 +0.03(+0.58%)
Sep 09, 2016 5.058 5.191 4.885 4.957 189,208 -0.13(-2.61%)
Sep 08, 2016 5.154 5.203 5.038 5.090 123,231 -0.06(-1.12%)
Sep 07, 2016 5.206 5.206 5.148 5.148 25,902 -0.02(-0.34%)
Sep 06, 2016 5.203 5.206 5.119 5.165 191,297 -0.03(-0.67%)
Sep 02, 2016 5.119 5.200 5.200 5.200 70,884 +0.08(+1.58%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.