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 )

10.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM 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 (%)
Aug 30, 2019 7.243 7.421 6.879 6.932 1,531,573 -0.25(-3.47%)
Aug 29, 2019 7.168 7.217 7.132 7.181 394,466 +0.06(+0.81%)
Aug 28, 2019 7.132 7.313 7.110 7.123 544,446 +0.00(+0.00%)
Aug 27, 2019 7.443 7.466 7.079 7.123 1,115,062 -0.33(-4.41%)
Aug 26, 2019 7.514 7.550 7.443 7.452 564,274 -0.06(-0.77%)
Aug 23, 2019 7.554 7.572 7.458 7.510 454,116 -0.05(-0.70%)
Aug 22, 2019 7.621 7.643 7.563 7.563 298,861 -0.05(-0.70%)
Aug 21, 2019 7.639 7.666 7.608 7.617 286,012 -0.00(-0.06%)
Aug 20, 2019 7.617 7.643 7.590 7.621 340,098 -0.02(-0.23%)
Aug 19, 2019 7.679 7.697 7.617 7.639 406,112 -0.04(-0.46%)
Aug 16, 2019 7.599 7.732 7.596 7.674 360,952 +0.08(+1.11%)
Aug 15, 2019 7.474 7.626 7.474 7.590 333,021 +0.08(+1.06%)
Aug 14, 2019 7.577 7.590 7.386 7.510 574,108 -0.12(-1.57%)
Aug 13, 2019 7.586 7.723 7.586 7.630 500,637 -0.04(-0.52%)
Aug 12, 2019 7.706 7.759 7.559 7.670 347,932 -0.04(-0.46%)
Aug 09, 2019 7.808 7.857 7.648 7.706 278,365 -0.08(-0.97%)
Aug 08, 2019 7.755 7.891 7.725 7.781 593,086 +0.05(+0.63%)
Aug 07, 2019 7.662 7.772 7.539 7.733 475,519 +0.01(+0.17%)
Aug 06, 2019 7.381 7.728 7.381 7.720 588,863 +0.38(+5.15%)
Aug 05, 2019 7.491 7.500 7.258 7.342 1,027,368 -0.18(-2.45%)
Aug 02, 2019 7.531 7.544 7.495 7.526 920,882 -0.01(-0.12%)
Aug 01, 2019 7.583 7.601 7.535 7.535 632,673 -0.05(-0.64%)
Jul 31, 2019 7.601 7.623 7.566 7.583 473,202 -0.01(-0.17%)
Jul 30, 2019 7.623 7.623 7.579 7.597 623,723 -0.03(-0.40%)
Jul 29, 2019 7.680 7.696 7.588 7.627 414,422 -0.01(-0.17%)
Jul 26, 2019 7.667 7.706 7.640 7.640 414,237 -0.03(-0.40%)
Jul 25, 2019 7.693 7.737 7.645 7.671 718,936 +0.00(+0.00%)
Jul 24, 2019 7.759 7.794 7.619 7.671 566,178 -0.08(-1.02%)
Jul 23, 2019 7.856 7.878 7.742 7.750 454,268 -0.11(-1.34%)
Jul 22, 2019 7.843 7.887 7.829 7.856 360,191 +0.01(+0.17%)
Jul 19, 2019 7.838 7.909 7.807 7.843 1,132,780 +0.02(+0.28%)
Jul 18, 2019 7.843 7.860 7.785 7.821 401,514 +0.00(+0.00%)
Jul 17, 2019 7.821 7.838 7.746 7.821 389,906 +0.01(+0.11%)
Jul 16, 2019 7.909 7.909 7.807 7.812 506,867 -0.08(-1.06%)
Jul 15, 2019 8.111 8.119 7.882 7.895 1,066,967 -0.29(-3.54%)
Jul 12, 2019 8.387 8.387 8.053 8.185 585,850 -0.11(-1.27%)
Jul 11, 2019 8.506 8.506 8.080 8.291 721,948 -0.14(-1.62%)
Jul 10, 2019 8.357 8.440 8.331 8.427 595,252 +0.09(+1.04%)
Jul 09, 2019 8.196 8.342 8.196 8.340 456,344 +0.08(+1.00%)
Jul 08, 2019 8.157 8.349 8.153 8.257 729,612 +0.10(+1.23%)
Jul 05, 2019 8.040 8.170 8.005 8.157 506,868 +0.12(+1.46%)
Jul 03, 2019 8.018 8.040 7.975 8.040 227,446 +0.07(+0.87%)
Jul 02, 2019 7.918 8.031 7.910 7.970 648,365 +0.08(+0.99%)
Jul 01, 2019 7.849 7.953 7.827 7.892 449,360 +0.11(+1.45%)
Jun 28, 2019 7.827 7.862 7.766 7.779 250,444 -0.03(-0.45%)
Jun 27, 2019 7.736 7.844 7.736 7.814 439,163 +0.06(+0.73%)
Jun 26, 2019 7.740 7.805 7.714 7.757 154,219 +0.05(+0.62%)
Jun 25, 2019 7.749 7.801 7.701 7.709 257,992 -0.01(-0.17%)
Jun 24, 2019 7.814 7.866 7.723 7.723 721,965 -0.10(-1.22%)
Jun 21, 2019 7.801 7.827 7.783 7.818 261,023 +0.00(+0.00%)
Jun 20, 2019 7.805 7.827 7.783 7.818 352,096 +0.03(+0.45%)
Jun 19, 2019 7.783 7.800 7.734 7.783 229,824 +0.01(+0.11%)
Jun 18, 2019 7.709 7.783 7.705 7.775 180,037 +0.07(+0.90%)
Jun 17, 2019 7.709 7.749 7.675 7.705 436,134 -0.00(-0.06%)
Jun 14, 2019 7.709 7.736 7.670 7.709 198,009 +0.02(+0.23%)
Jun 13, 2019 7.714 7.731 7.623 7.692 333,916 -0.02(-0.28%)
Jun 12, 2019 7.653 7.736 7.609 7.714 375,275 +0.06(+0.80%)
Jun 11, 2019 7.549 7.662 7.496 7.653 341,358 +0.13(+1.79%)
Jun 10, 2019 7.441 7.600 7.419 7.518 507,313 +0.12(+1.69%)
Jun 07, 2019 7.436 7.479 7.394 7.394 499,238 -0.03(-0.35%)
Jun 06, 2019 7.329 7.449 7.320 7.419 355,757 +0.09(+1.23%)
Jun 05, 2019 7.351 7.368 7.320 7.329 377,525 -0.00(-0.06%)
Jun 04, 2019 7.329 7.368 7.312 7.333 356,529 +0.07(+1.01%)
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.