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 )

10.15 -0.06 (-0.55%)
Streaming Delayed Price Updated: 10:34 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 (%)
Sep 29, 2023 8.545 8.545 8.495 8.503 404,402 +0.01(+0.10%)
Sep 28, 2023 8.461 8.520 8.436 8.495 590,170 +0.08(+1.00%)
Sep 27, 2023 8.411 8.453 8.361 8.411 423,173 +0.05(+0.60%)
Sep 26, 2023 8.377 8.407 8.361 8.361 401,619 -0.03(-0.40%)
Sep 25, 2023 8.377 8.411 8.386 8.394 453,224 -0.03(-0.30%)
Sep 22, 2023 8.453 8.495 8.377 8.419 718,536 -0.01(-0.10%)
Sep 21, 2023 8.461 8.470 8.377 8.428 572,628 -0.07(-0.79%)
Sep 20, 2023 8.545 8.551 8.478 8.495 568,146 -0.04(-0.49%)
Sep 19, 2023 8.528 8.545 8.495 8.537 929,383 -0.01(-0.10%)
Sep 18, 2023 8.528 8.553 8.478 8.545 766,457 +0.08(+0.99%)
Sep 15, 2023 8.528 8.545 8.453 8.461 450,677 -0.12(-1.37%)
Sep 14, 2023 8.503 8.612 8.503 8.578 256,514 +0.08(+0.99%)
Sep 13, 2023 8.562 8.629 8.486 8.495 525,135 +0.01(+0.10%)
Sep 12, 2023 8.503 8.503 8.461 8.486 350,888 +0.00(+0.00%)
Sep 11, 2023 8.545 8.587 8.478 8.486 583,771 -0.06(-0.69%)
Sep 08, 2023 8.511 8.545 8.503 8.545 521,817 -0.02(-0.20%)
Sep 07, 2023 8.545 8.578 8.529 8.562 531,479 -0.01(-0.10%)
Sep 06, 2023 8.586 8.603 8.551 8.570 1,143,397 -0.02(-0.19%)
Sep 05, 2023 8.611 8.611 8.553 8.586 724,885 +0.03(+0.39%)
Sep 01, 2023 8.570 8.624 8.512 8.553 468,227 -0.01(-0.10%)
Aug 31, 2023 8.619 8.636 8.553 8.562 688,928 -0.04(-0.48%)
Aug 30, 2023 8.619 8.677 8.549 8.603 701,619 +0.04(+0.48%)
Aug 29, 2023 8.496 8.570 8.479 8.562 454,037 +0.08(+0.97%)
Aug 28, 2023 8.430 8.512 8.413 8.479 610,262 +0.07(+0.78%)
Aug 25, 2023 8.413 8.413 8.372 8.413 287,500 +0.01(+0.10%)
Aug 24, 2023 8.438 8.445 8.380 8.405 359,161 -0.02(-0.29%)
Aug 23, 2023 8.454 8.454 8.417 8.430 270,646 +0.02(+0.20%)
Aug 22, 2023 8.454 8.471 8.405 8.413 193,990 -0.01(-0.10%)
Aug 21, 2023 8.454 8.463 8.397 8.421 433,736 -0.02(-0.29%)
Aug 18, 2023 8.372 8.471 8.365 8.446 410,959 -0.02(-0.29%)
Aug 17, 2023 8.545 8.562 8.397 8.471 742,012 -0.04(-0.48%)
Aug 16, 2023 8.586 8.603 8.463 8.512 665,543 -0.13(-1.53%)
Aug 15, 2023 8.669 8.727 8.616 8.644 522,398 +0.00(+0.00%)
Aug 14, 2023 8.553 8.661 8.512 8.644 720,006 +0.10(+1.16%)
Aug 11, 2023 8.570 8.570 8.520 8.545 494,011 -0.02(-0.29%)
Aug 10, 2023 8.512 8.657 8.496 8.570 635,855 +0.02(+0.19%)
Aug 09, 2023 8.521 8.574 8.464 8.553 751,016 +0.05(+0.57%)
Aug 08, 2023 8.488 8.562 8.440 8.505 522,832 +0.02(+0.29%)
Aug 07, 2023 8.415 8.488 8.367 8.480 606,885 +0.12(+1.46%)
Aug 04, 2023 8.375 8.415 8.310 8.358 1,511,899 -0.01(-0.10%)
Aug 03, 2023 8.367 8.383 8.326 8.367 1,207,289 -0.02(-0.29%)
Aug 02, 2023 8.407 8.407 8.326 8.391 525,226 -0.02(-0.29%)
Aug 01, 2023 8.440 8.448 8.383 8.415 373,008 +0.00(+0.00%)
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%)
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.