Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy Xxi Gulf Coast Inc (NQ: EGC )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 29, 2017 5.740 5.740 5.740 0 -0.01(-0.17%)
Dec 28, 2017 5.720 5.912 5.640 5.750 281,455 +0.07(+1.23%)
Dec 27, 2017 5.850 6.175 5.638 5.680 414,414 -0.13(-2.24%)
Dec 26, 2017 5.890 6.000 5.480 5.810 730,249 +0.14(+2.47%)
Dec 22, 2017 5.210 5.760 5.130 5.670 647,817 +0.48(+9.25%)
Dec 21, 2017 5.040 5.300 4.980 5.190 775,917 +0.16(+3.18%)
Dec 20, 2017 5.080 5.150 4.970 5.030 546,345 -0.01(-0.20%)
Dec 19, 2017 5.000 5.270 5.000 5.040 269,297 +0.03(+0.60%)
Dec 18, 2017 5.040 5.260 4.990 5.010 656,104 -0.03(-0.60%)
Dec 15, 2017 5.100 5.180 4.970 5.040 481,451 -0.04(-0.79%)
Dec 14, 2017 5.070 5.190 5.040 5.080 442,930 +0.03(+0.59%)
Dec 13, 2017 5.130 5.240 4.970 5.050 425,290 -0.09(-1.75%)
Dec 12, 2017 5.090 5.320 5.080 5.140 442,941 +0.07(+1.38%)
Dec 11, 2017 5.140 5.320 5.040 5.070 216,208 -0.03(-0.59%)
Dec 08, 2017 5.070 5.220 5.050 5.100 416,559 +0.06(+1.19%)
Dec 07, 2017 4.930 5.200 4.900 5.040 571,970 +0.08(+1.61%)
Dec 06, 2017 4.920 5.045 4.750 4.960 485,076 +0.03(+0.61%)
Dec 05, 2017 5.100 5.130 4.739 4.930 908,174 -0.15(-2.95%)
Dec 04, 2017 5.170 5.324 5.040 5.080 406,102 -0.05(-0.97%)
Dec 01, 2017 5.090 5.374 5.050 5.130 1,116,899 +0.11(+2.19%)
Nov 30, 2017 5.060 5.190 4.990 5.020 845,421 -0.04(-0.79%)
Nov 29, 2017 5.100 5.190 5.000 5.060 564,842 -0.03(-0.59%)
Nov 28, 2017 4.940 5.350 4.940 5.090 933,639 +0.17(+3.46%)
Nov 27, 2017 5.070 5.110 4.875 4.920 687,950 -0.16(-3.15%)
Nov 24, 2017 5.150 5.230 4.920 5.080 672,935 +0.01(+0.20%)
Nov 22, 2017 5.060 5.630 4.990 5.070 1,115,468 +0.07(+1.40%)
Nov 21, 2017 5.000 5.160 4.930 5.000 383,600 +0.04(+0.81%)
Nov 20, 2017 4.870 5.040 4.870 4.960 457,781 +0.06(+1.22%)
Nov 17, 2017 5.200 5.289 4.840 4.900 627,567 -0.30(-5.77%)
Nov 16, 2017 5.030 5.320 4.970 5.200 705,947 +0.18(+3.59%)
Nov 15, 2017 5.460 5.468 4.770 5.020 1,211,429 -0.47(-8.56%)
Nov 14, 2017 8.550 8.560 5.320 5.490 2,569,937 -2.86(-34.25%)
Nov 13, 2017 8.830 9.060 8.300 8.350 239,688 -0.48(-5.44%)
Nov 10, 2017 8.770 9.180 8.714 8.830 340,625 +0.01(+0.11%)
Nov 09, 2017 8.700 9.000 8.600 8.820 182,054 +0.17(+1.97%)
Nov 08, 2017 9.230 9.270 8.630 8.650 258,390 -0.59(-6.39%)
Nov 07, 2017 9.400 9.710 9.070 9.240 521,279 +0.04(+0.43%)
Nov 06, 2017 8.550 9.440 8.500 9.200 420,562 +0.75(+8.88%)
Nov 03, 2017 8.480 8.858 8.105 8.450 194,331 +0.05(+0.60%)
Nov 02, 2017 8.870 8.969 8.390 8.400 163,856 -0.45(-5.08%)
Nov 01, 2017 8.650 9.500 8.610 8.850 458,931 +0.30(+3.51%)
Oct 31, 2017 8.330 8.890 8.210 8.550 211,486 +0.22(+2.64%)
Oct 30, 2017 8.130 8.470 8.100 8.330 205,810 +0.24(+2.97%)
Oct 27, 2017 7.980 8.140 7.940 8.090 672,755 +0.11(+1.38%)
Oct 26, 2017 8.140 8.140 7.950 7.980 355,300 -0.15(-1.85%)
Oct 25, 2017 8.310 8.370 8.020 8.130 426,747 -0.17(-2.05%)
Oct 24, 2017 8.300 8.460 8.250 8.300 116,160 +0.00(+0.00%)
Oct 23, 2017 8.560 8.560 8.240 8.300 229,366 -0.21(-2.47%)
Oct 20, 2017 8.740 8.740 8.160 8.510 364,367 -0.15(-1.73%)
Oct 19, 2017 8.590 8.590 8.530 8.660 87,723 +0.04(+0.46%)
Oct 18, 2017 8.600 8.880 8.500 8.620 148,575 +0.03(+0.35%)
Oct 17, 2017 9.010 9.070 8.540 8.590 141,703 -0.41(-4.56%)
Oct 16, 2017 9.380 9.400 8.940 9.000 191,253 -0.30(-3.23%)
Oct 13, 2017 9.490 9.600 9.270 9.300 121,831 -0.06(-0.64%)
Oct 12, 2017 9.690 9.690 9.340 9.360 109,228 -0.37(-3.80%)
Oct 11, 2017 9.740 9.830 9.610 9.730 36,774 +0.00(+0.00%)
Oct 10, 2017 10.01 10.01 9.680 9.730 84,305 -0.09(-0.92%)
Oct 09, 2017 9.840 10.47 9.740 9.820 94,529 +0.00(+0.00%)
Oct 06, 2017 9.870 9.870 9.035 9.820 86,108 -0.14(-1.41%)
Oct 05, 2017 10.06 10.13 9.850 9.960 96,324 -0.03(-0.30%)
Oct 04, 2017 10.40 11.09 9.930 9.990 155,397 -0.42(-4.03%)
Oct 03, 2017 10.30 10.66 10.13 10.41 353,199 +0.12(+1.17%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.