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 )

10.11 +0.05 (+0.50%)
Official Closing Price Updated: 6:30 PM EDT, May 3, 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, 2024 10.06 10.06 10.04 10.05 440,465 +0.01(+0.10%)
Apr 29, 2024 10.05 10.06 10.01 10.04 519,953 +0.02(+0.20%)
Apr 26, 2024 10.03 10.04 10.01 10.02 416,727 +0.03(+0.30%)
Apr 25, 2024 10.02 10.02 9.970 9.990 488,613 -0.04(-0.40%)
Apr 24, 2024 10.04 10.04 9.990 10.03 377,627 +0.01(+0.10%)
Apr 23, 2024 9.980 10.03 9.980 10.02 560,656 +0.04(+0.40%)
Apr 22, 2024 9.960 9.980 9.960 9.980 511,680 +0.02(+0.20%)
Apr 19, 2024 9.980 9.990 9.950 9.960 477,948 +0.01(+0.10%)
Apr 18, 2024 9.950 9.960 9.940 9.950 493,156 -0.01(-0.10%)
Apr 17, 2024 9.930 9.960 9.920 9.960 432,583 +0.04(+0.40%)
Apr 16, 2024 9.960 9.970 9.865 9.920 691,645 -0.02(-0.20%)
Apr 15, 2024 10.06 10.07 9.900 9.940 836,153 -0.06(-0.60%)
Apr 12, 2024 10.10 10.11 9.990 10.00 667,594 -0.10(-0.99%)
Apr 11, 2024 10.10 10.11 10.02 10.10 674,255 +0.00(+0.00%)
Apr 10, 2024 10.11 10.14 10.07 10.10 971,175 -0.04(-0.39%)
Apr 09, 2024 10.14 10.17 10.11 10.14 882,384 -0.02(-0.20%)
Apr 08, 2024 10.09 10.16 10.08 10.16 1,161,242 +0.08(+0.78%)
Apr 05, 2024 10.04 10.08 9.983 10.08 924,928 +0.07(+0.69%)
Apr 04, 2024 10.04 10.06 10.00 10.01 762,168 -0.04(-0.39%)
Apr 03, 2024 10.01 10.05 9.963 10.05 1,316,548 +0.06(+0.59%)
Apr 02, 2024 9.993 10.01 9.953 9.993 637,643 +0.00(+0.00%)
Apr 01, 2024 9.973 9.993 9.953 9.993 612,524 +0.04(+0.40%)
Mar 28, 2024 9.983 9.993 9.934 9.953 700,455 -0.02(-0.20%)
Mar 27, 2024 9.924 9.973 9.904 9.973 631,660 +0.08(+0.80%)
Mar 26, 2024 9.865 9.934 9.860 9.894 886,217 +0.04(+0.40%)
Mar 25, 2024 9.855 9.870 9.835 9.855 684,801 +0.01(+0.10%)
Mar 22, 2024 9.865 9.874 9.835 9.845 950,393 +0.00(+0.00%)
Mar 21, 2024 9.884 9.904 9.825 9.845 835,531 +0.00(+0.00%)
Mar 20, 2024 9.865 9.894 9.835 9.845 629,194 +0.00(+0.00%)
Mar 19, 2024 9.865 9.894 9.825 9.845 623,055 -0.01(-0.10%)
Mar 18, 2024 10.01 10.01 9.835 9.855 829,844 -0.12(-1.18%)
Mar 15, 2024 10.08 10.08 9.953 9.973 465,217 -0.01(-0.10%)
Mar 14, 2024 10.10 10.11 9.914 9.983 592,370 -0.12(-1.17%)
Mar 13, 2024 10.02 10.16 10.00 10.10 728,753 +0.08(+0.79%)
Mar 12, 2024 9.924 10.02 9.876 10.02 910,707 +0.11(+1.09%)
Mar 11, 2024 9.884 9.914 9.855 9.914 365,239 +0.01(+0.10%)
Mar 08, 2024 9.943 9.943 9.884 9.904 546,020 -0.03(-0.30%)
Mar 07, 2024 9.884 9.943 9.845 9.934 716,907 +0.27(+2.75%)
Mar 06, 2024 9.677 9.677 9.630 9.668 1,297,264 +0.05(+0.50%)
Mar 05, 2024 9.630 9.630 9.582 9.620 1,216,643 +0.00(+0.00%)
Mar 04, 2024 9.677 9.685 9.611 9.620 727,675 -0.04(-0.39%)
Mar 01, 2024 9.639 9.658 9.591 9.658 684,282 +0.05(+0.50%)
Feb 29, 2024 9.630 9.639 9.582 9.611 654,442 +0.02(+0.20%)
Feb 28, 2024 9.582 9.591 9.572 9.591 308,089 +0.01(+0.10%)
Feb 27, 2024 9.601 9.620 9.572 9.582 469,943 -0.01(-0.10%)
Feb 26, 2024 9.620 9.620 9.572 9.591 496,732 +0.00(+0.00%)
Feb 23, 2024 9.591 9.645 9.563 9.591 449,578 -0.04(-0.40%)
Feb 22, 2024 9.534 9.649 9.506 9.630 784,777 +0.14(+1.51%)
Feb 21, 2024 9.496 9.506 9.458 9.487 439,811 +0.02(+0.20%)
Feb 20, 2024 9.506 9.511 9.448 9.468 469,395 -0.03(-0.30%)
Feb 16, 2024 9.506 9.506 9.477 9.496 406,476 -0.01(-0.10%)
Feb 15, 2024 9.553 9.591 9.487 9.506 649,798 -0.03(-0.30%)
Feb 14, 2024 9.458 9.540 9.448 9.534 487,425 +0.10(+1.01%)
Feb 13, 2024 9.439 9.477 9.363 9.439 575,423 -0.04(-0.40%)
Feb 12, 2024 9.477 9.515 9.439 9.477 461,279 +0.00(+0.00%)
Feb 09, 2024 9.496 9.501 9.401 9.477 503,881 -0.03(-0.30%)
Feb 08, 2024 9.468 9.514 9.344 9.506 1,034,487 +0.04(+0.40%)
Feb 07, 2024 9.486 9.486 9.458 9.468 720,997 +0.01(+0.10%)
Feb 06, 2024 9.486 9.486 9.430 9.458 856,700 +0.02(+0.20%)
Feb 05, 2024 9.477 9.510 9.430 9.439 1,758,136 -0.02(-0.20%)
Feb 02, 2024 9.468 9.496 9.439 9.458 921,899 -0.01(-0.10%)
Feb 01, 2024 9.458 9.543 9.439 9.468 1,242,966 +0.03(+0.30%)
Jan 31, 2024 9.496 9.505 9.430 9.439 635,155 -0.05(-0.49%)
Jan 30, 2024 9.477 9.500 9.449 9.486 544,171 +0.02(+0.20%)
Jan 29, 2024 9.439 9.496 9.421 9.468 729,205 +0.04(+0.40%)
Jan 26, 2024 9.496 9.514 9.411 9.430 454,027 -0.06(-0.59%)
Jan 25, 2024 9.543 9.550 9.439 9.486 569,188 -0.02(-0.20%)
Jan 24, 2024 9.505 9.571 9.477 9.505 583,495 +0.03(+0.30%)
Jan 23, 2024 9.421 9.496 9.383 9.477 573,051 +0.06(+0.60%)
Jan 22, 2024 9.289 9.421 9.275 9.421 393,713 +0.16(+1.72%)
Jan 19, 2024 9.224 9.336 9.224 9.261 605,579 +0.04(+0.41%)
Jan 18, 2024 9.289 9.289 9.200 9.224 416,953 -0.03(-0.30%)
Jan 17, 2024 9.364 9.364 9.206 9.252 551,887 -0.14(-1.50%)
Jan 16, 2024 9.336 9.449 9.261 9.392 864,482 +0.12(+1.32%)
Jan 12, 2024 9.158 9.317 9.158 9.270 506,895 +0.09(+1.02%)
Jan 11, 2024 9.177 9.214 9.045 9.177 583,744 -0.02(-0.20%)
Jan 10, 2024 9.242 9.336 9.134 9.195 899,399 -0.05(-0.51%)
Jan 09, 2024 9.187 9.381 9.159 9.242 1,201,604 +0.05(+0.50%)
Jan 08, 2024 9.030 9.215 9.018 9.196 1,065,644 +0.18(+2.05%)
Jan 05, 2024 8.993 9.012 8.919 9.012 1,165,461 +0.05(+0.51%)
Jan 04, 2024 8.956 8.993 8.919 8.965 1,048,830 +0.03(+0.31%)
Jan 03, 2024 8.919 8.956 8.836 8.938 878,802 +0.02(+0.21%)
Jan 02, 2024 8.762 8.919 8.728 8.919 762,838 +0.15(+1.68%)
Dec 29, 2023 8.855 8.855 8.725 8.771 627,792 -0.06(-0.73%)
Dec 28, 2023 8.725 8.855 8.707 8.836 723,668 +0.13(+1.48%)
Dec 27, 2023 8.661 8.716 8.642 8.707 699,954 +0.06(+0.64%)
Dec 26, 2023 8.651 8.661 8.633 8.651 686,233 +0.05(+0.54%)
Dec 22, 2023 8.596 8.642 8.580 8.605 845,024 +0.02(+0.21%)
Dec 21, 2023 8.587 8.633 8.568 8.587 549,101 +0.05(+0.54%)
Dec 20, 2023 8.605 8.670 8.541 8.541 709,766 -0.06(-0.75%)
Dec 19, 2023 8.633 8.707 8.596 8.605 855,959 -0.08(-0.96%)
Dec 18, 2023 8.735 8.744 8.633 8.688 671,053 -0.04(-0.42%)
Dec 15, 2023 8.771 8.771 8.661 8.725 581,115 +0.00(+0.00%)
Dec 14, 2023 8.790 8.818 8.670 8.725 1,091,463 -0.06(-0.74%)
Dec 13, 2023 8.633 8.910 8.620 8.790 888,424 +0.08(+0.95%)
Dec 12, 2023 8.661 8.716 8.513 8.707 977,364 +0.09(+1.07%)
Dec 11, 2023 8.818 8.818 8.596 8.614 1,180,002 -0.18(-2.10%)
Dec 08, 2023 8.818 8.845 8.707 8.799 716,012 -0.02(-0.21%)
Dec 07, 2023 8.736 8.872 8.736 8.818 920,116 +0.09(+1.04%)
Dec 06, 2023 8.736 8.779 8.672 8.727 783,811 -0.04(-0.41%)
Dec 05, 2023 8.718 8.763 8.631 8.763 1,034,418 +0.07(+0.84%)
Dec 04, 2023 8.645 8.700 8.559 8.690 1,086,875 +0.05(+0.63%)
Dec 01, 2023 8.582 8.645 8.527 8.636 1,118,782 +0.08(+0.96%)
Nov 30, 2023 8.609 8.609 8.518 8.554 541,740 +0.00(+0.00%)
Nov 29, 2023 8.545 8.672 8.536 8.554 1,038,094 +0.02(+0.21%)
Nov 28, 2023 8.582 8.582 8.536 8.536 370,591 -0.02(-0.21%)
Nov 27, 2023 8.627 8.645 8.545 8.554 704,910 -0.06(-0.74%)
Nov 24, 2023 8.582 8.618 8.545 8.618 162,152 +0.05(+0.53%)
Nov 22, 2023 8.654 8.654 8.536 8.572 403,258 -0.05(-0.63%)
Nov 21, 2023 8.663 8.663 8.582 8.627 308,580 -0.01(-0.11%)
Nov 20, 2023 8.627 8.636 8.607 8.636 414,795 +0.02(+0.21%)
Nov 17, 2023 8.772 8.772 8.582 8.618 487,475 -0.10(-1.15%)
Nov 16, 2023 8.718 8.763 8.718 8.718 339,967 +0.00(+0.00%)
Nov 15, 2023 8.700 8.781 8.591 8.718 657,305 +0.03(+0.31%)
Nov 14, 2023 8.690 8.736 8.545 8.690 708,825 +0.11(+1.27%)
Nov 13, 2023 8.572 8.582 8.445 8.582 470,325 +0.01(+0.11%)
Nov 10, 2023 8.654 8.672 8.500 8.572 789,444 +0.03(+0.32%)
Nov 09, 2023 8.742 8.742 8.527 8.545 682,806 +0.03(+0.31%)
Nov 08, 2023 8.492 8.554 8.466 8.518 267,179 +0.00(+0.00%)
Nov 07, 2023 8.580 8.580 8.360 8.518 456,608 -0.04(-0.41%)
Nov 06, 2023 8.747 8.747 8.536 8.554 550,742 -0.14(-1.62%)
Nov 03, 2023 8.571 8.694 8.441 8.694 1,247,514 +0.14(+1.64%)
Nov 02, 2023 8.562 8.580 8.466 8.554 577,823 +0.04(+0.41%)
Nov 01, 2023 8.255 8.527 8.237 8.518 965,523 +0.30(+3.63%)
Oct 31, 2023 7.816 8.246 7.816 8.220 581,116 +0.38(+4.82%)
Oct 30, 2023 7.728 7.842 7.684 7.842 475,141 +0.18(+2.29%)
Oct 27, 2023 7.746 7.851 7.552 7.667 586,697 +0.03(+0.34%)
Oct 26, 2023 7.816 7.851 7.614 7.640 673,241 -0.19(-2.47%)
Oct 25, 2023 8.053 8.053 7.790 7.833 790,663 -0.22(-2.73%)
Oct 24, 2023 7.991 8.132 7.991 8.053 455,123 -0.04(-0.54%)
Oct 23, 2023 8.150 8.202 7.978 8.097 612,745 -0.05(-0.65%)
Oct 20, 2023 8.176 8.202 8.114 8.150 577,581 -0.04(-0.43%)
Oct 19, 2023 8.211 8.237 8.123 8.185 596,166 -0.04(-0.43%)
Oct 18, 2023 8.211 8.299 8.150 8.220 601,236 -0.12(-1.47%)
Oct 17, 2023 8.474 8.474 8.044 8.343 2,066,652 -0.15(-1.76%)
Oct 16, 2023 8.641 8.690 8.457 8.492 598,505 -0.11(-1.23%)
Oct 13, 2023 8.703 8.726 8.536 8.597 457,535 -0.08(-0.91%)
Oct 12, 2023 8.712 8.725 8.562 8.676 541,447 -0.04(-0.50%)
Oct 11, 2023 8.694 8.764 8.659 8.720 318,596 +0.02(+0.20%)
Oct 10, 2023 8.676 8.738 8.650 8.703 398,333 +0.04(+0.51%)
Oct 09, 2023 8.616 8.685 8.616 8.659 501,433 +0.00(+0.00%)
Oct 06, 2023 8.590 8.711 8.400 8.659 1,415,857 +0.02(+0.20%)
Oct 05, 2023 8.642 8.668 8.616 8.642 366,987 -0.04(-0.50%)
Oct 04, 2023 8.668 8.685 8.581 8.685 1,001,794 +0.02(+0.20%)
Oct 03, 2023 8.728 8.737 8.633 8.668 606,166 -0.10(-1.08%)
Oct 02, 2023 8.771 8.806 8.719 8.763 668,231 -0.01(-0.10%)
Sep 29, 2023 8.814 8.814 8.763 8.771 392,037 +0.01(+0.10%)
Sep 28, 2023 8.728 8.789 8.702 8.763 572,125 +0.09(+1.00%)
Sep 27, 2023 8.676 8.719 8.624 8.676 410,234 +0.05(+0.60%)
Sep 26, 2023 8.642 8.672 8.624 8.624 389,338 -0.03(-0.40%)
Sep 25, 2023 8.642 8.676 8.650 8.659 439,366 -0.03(-0.30%)
Sep 22, 2023 8.719 8.763 8.642 8.685 696,565 -0.01(-0.10%)
Sep 21, 2023 8.728 8.737 8.642 8.693 555,119 -0.07(-0.79%)
Sep 20, 2023 8.814 8.821 8.745 8.763 550,773 -0.04(-0.49%)
Sep 19, 2023 8.797 8.814 8.763 8.806 900,965 -0.01(-0.10%)
Sep 18, 2023 8.797 8.823 8.745 8.814 743,021 +0.09(+0.99%)
Sep 15, 2023 8.797 8.814 8.719 8.728 436,897 -0.12(-1.37%)
Sep 14, 2023 8.771 8.883 8.771 8.849 248,670 +0.09(+0.99%)
Sep 13, 2023 8.832 8.901 8.754 8.763 509,077 +0.01(+0.10%)
Sep 12, 2023 8.771 8.771 8.728 8.754 340,159 +0.00(+0.00%)
Sep 11, 2023 8.814 8.858 8.745 8.754 565,921 -0.06(-0.69%)
Sep 08, 2023 8.780 8.814 8.771 8.814 505,862 -0.02(-0.20%)
Sep 07, 2023 8.815 8.849 8.798 8.832 515,228 -0.01(-0.10%)
Sep 06, 2023 8.857 8.874 8.820 8.840 1,108,436 -0.02(-0.19%)
Sep 05, 2023 8.883 8.883 8.823 8.857 702,720 +0.03(+0.39%)
Sep 01, 2023 8.840 8.896 8.781 8.823 453,910 -0.01(-0.10%)
Aug 31, 2023 8.891 8.908 8.823 8.832 667,863 -0.04(-0.48%)
Aug 30, 2023 8.891 8.951 8.819 8.874 680,166 +0.04(+0.48%)
Aug 29, 2023 8.764 8.840 8.747 8.832 440,154 +0.09(+0.97%)
Aug 28, 2023 8.696 8.781 8.679 8.747 591,602 +0.07(+0.78%)
Aug 25, 2023 8.679 8.679 8.636 8.679 278,709 +0.01(+0.10%)
Aug 24, 2023 8.704 8.711 8.645 8.670 348,179 -0.03(-0.29%)
Aug 23, 2023 8.721 8.721 8.683 8.696 262,370 +0.02(+0.20%)
Aug 22, 2023 8.721 8.738 8.670 8.679 188,058 -0.01(-0.10%)
Aug 21, 2023 8.721 8.730 8.662 8.687 420,474 -0.03(-0.29%)
Aug 18, 2023 8.636 8.738 8.628 8.713 398,393 -0.03(-0.29%)
Aug 17, 2023 8.815 8.832 8.662 8.738 719,323 -0.04(-0.48%)
Aug 16, 2023 8.857 8.874 8.730 8.781 645,192 -0.14(-1.53%)
Aug 15, 2023 8.942 9.002 8.888 8.917 506,425 +0.00(+0.00%)
Aug 14, 2023 8.823 8.934 8.781 8.917 697,990 +0.10(+1.16%)
Aug 11, 2023 8.840 8.840 8.789 8.815 478,905 -0.03(-0.29%)
Aug 10, 2023 8.781 8.930 8.764 8.840 616,412 +0.02(+0.19%)
Aug 09, 2023 8.790 8.844 8.731 8.823 728,052 +0.05(+0.57%)
Aug 08, 2023 8.756 8.832 8.706 8.773 506,845 +0.03(+0.29%)
Aug 07, 2023 8.681 8.756 8.631 8.748 588,328 +0.13(+1.46%)
Aug 04, 2023 8.639 8.681 8.572 8.622 1,465,669 -0.01(-0.10%)
Aug 03, 2023 8.631 8.647 8.589 8.631 1,170,374 -0.03(-0.29%)
Aug 02, 2023 8.672 8.672 8.589 8.656 509,166 -0.03(-0.29%)
Aug 01, 2023 8.706 8.714 8.647 8.681 361,572 +0.00(+0.00%)
Jul 31, 2023 8.698 8.723 8.647 8.681 454,678 +0.03(+0.39%)
Jul 28, 2023 8.631 8.664 8.614 8.647 623,177 +0.05(+0.58%)
Jul 27, 2023 8.597 8.639 8.572 8.597 260,766 +0.03(+0.29%)
Jul 26, 2023 8.605 8.614 8.538 8.572 424,077 +0.00(+0.00%)
Jul 25, 2023 8.538 8.580 8.522 8.572 652,642 +0.05(+0.59%)
Jul 24, 2023 8.664 8.672 8.496 8.522 717,199 -0.11(-1.26%)
Jul 21, 2023 8.798 8.798 8.622 8.631 2,961,108 -0.11(-1.25%)
Jul 20, 2023 8.723 8.773 8.723 8.739 435,782 +0.03(+0.29%)
Jul 19, 2023 8.756 8.765 8.706 8.714 514,525 -0.03(-0.38%)
Jul 18, 2023 8.631 8.756 8.631 8.748 780,333 +0.11(+1.26%)
Jul 17, 2023 8.714 8.723 8.597 8.639 735,945 -0.06(-0.67%)
Jul 14, 2023 8.580 8.714 8.520 8.698 434,846 +0.13(+1.57%)
Jul 13, 2023 8.513 8.584 8.480 8.563 360,810 +0.06(+0.69%)
Jul 12, 2023 8.513 8.522 8.379 8.505 946,380 +0.03(+0.30%)
Jul 11, 2023 8.505 8.522 8.471 8.480 313,447 -0.02(-0.20%)
Jul 10, 2023 8.488 8.522 8.463 8.496 538,953 +0.04(+0.50%)
Jul 07, 2023 8.455 8.521 8.438 8.455 1,254,562 -0.01(-0.10%)
Jul 06, 2023 8.479 8.488 8.405 8.463 725,466 -0.03(-0.39%)
Jul 05, 2023 8.438 8.529 8.417 8.496 972,122 +0.10(+1.18%)
Jul 03, 2023 8.413 8.422 8.389 8.397 394,777 +0.02(+0.20%)
Jun 30, 2023 8.413 8.422 8.372 8.380 489,988 +0.02(+0.20%)
Jun 29, 2023 8.595 8.603 8.364 8.364 833,520 -0.21(-2.50%)
Jun 28, 2023 8.545 8.591 8.521 8.578 397,036 +0.06(+0.68%)
Jun 27, 2023 8.471 8.537 8.442 8.521 451,380 +0.09(+1.08%)
Jun 26, 2023 8.422 8.471 8.405 8.430 331,679 +0.02(+0.29%)
Jun 23, 2023 8.405 8.413 8.372 8.405 498,271 +0.00(+0.00%)
Jun 22, 2023 8.413 8.438 8.380 8.405 311,389 -0.01(-0.10%)
Jun 21, 2023 8.446 8.446 8.380 8.413 339,714 -0.04(-0.49%)
Jun 20, 2023 8.446 8.488 8.389 8.455 447,447 -0.03(-0.39%)
Jun 16, 2023 8.512 8.525 8.455 8.488 345,543 -0.02(-0.19%)
Jun 15, 2023 8.512 8.525 8.459 8.504 258,026 -0.87(-9.26%)
May 08, 2023 9.227 9.460 9.187 9.372 747,843 +0.14(+1.57%)
May 05, 2023 9.211 9.227 9.163 9.227 283,096 +0.10(+1.05%)
May 04, 2023 9.091 9.181 9.059 9.131 247,843 -0.04(-0.44%)
May 03, 2023 9.155 9.219 9.083 9.171 316,198 +0.02(+0.26%)
May 02, 2023 9.107 9.171 8.987 9.147 435,326 +0.11(+1.24%)
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.