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 (%)
Apr 30, 2018 5.600 5.920 5.500 5.780 302,866 +0.18(+3.21%)
Apr 27, 2018 5.650 5.710 5.500 5.600 125,968 -0.08(-1.41%)
Apr 26, 2018 5.800 6.000 5.480 5.680 282,628 -0.03(-0.53%)
Apr 25, 2018 5.640 5.800 5.400 5.710 319,300 +0.09(+1.60%)
Apr 24, 2018 5.810 6.000 5.510 5.620 351,988 -0.23(-3.93%)
Apr 23, 2018 5.930 5.930 5.680 5.850 301,671 -0.14(-2.34%)
Apr 20, 2018 5.780 6.060 5.720 5.990 347,397 +0.13(+2.22%)
Apr 19, 2018 6.010 6.270 5.750 5.860 420,982 -0.04(-0.68%)
Apr 18, 2018 5.680 6.252 5.610 5.900 857,811 +0.37(+6.69%)
Apr 17, 2018 5.740 5.910 5.520 5.530 432,980 -0.24(-4.16%)
Apr 16, 2018 5.520 5.820 5.190 5.770 641,027 +0.23(+4.15%)
Apr 13, 2018 4.840 5.780 4.840 5.540 637,160 +0.74(+15.42%)
Apr 12, 2018 4.760 4.830 4.500 4.800 365,550 +0.05(+1.05%)
Apr 11, 2018 4.060 4.910 3.980 4.750 538,986 +0.68(+16.71%)
Apr 10, 2018 3.810 4.100 3.780 4.070 408,644 +0.35(+9.41%)
Apr 09, 2018 3.780 3.830 3.700 3.720 199,229 +0.01(+0.27%)
Apr 06, 2018 3.710 260,948 -0.27(-6.78%)
Apr 05, 2018 3.870 4.100 3.810 3.980 373,751 +0.15(+3.92%)
Apr 04, 2018 3.700 3.880 3.650 3.830 273,977 +0.04(+0.92%)
Apr 03, 2018 3.760 3.810 3.610 3.795 206,761 +0.05(+1.34%)
Apr 02, 2018 3.930 3.930 3.450 3.745 410,256 -0.09(-2.47%)
Mar 29, 2018 3.840 3.840 3.840 0 +0.15(+4.21%)
Mar 28, 2018 3.580 3.780 3.500 3.685 539,113 +0.19(+5.59%)
Mar 27, 2018 3.860 3.860 3.408 3.490 705,167 -0.33(-8.64%)
Mar 26, 2018 3.990 4.040 3.520 3.820 843,688 -0.09(-2.30%)
Mar 23, 2018 3.810 4.120 3.660 3.910 544,887 +0.12(+3.17%)
Mar 22, 2018 3.970 3.970 3.760 3.790 437,402 -0.16(-4.05%)
Mar 21, 2018 3.810 4.150 3.810 3.950 558,436 +0.07(+1.80%)
Mar 20, 2018 4.120 4.180 3.720 3.880 842,638 -0.22(-5.37%)
Mar 19, 2018 4.000 4.200 3.711 4.100 1,730,636 +0.02(+0.49%)
Mar 16, 2018 5.650 5.650 3.850 4.080 3,004,311 -1.33(-24.58%)
Mar 15, 2018 5.620 5.695 5.347 5.410 378,856 -0.20(-3.57%)
Mar 14, 2018 5.820 5.930 5.600 5.610 246,624 -0.18(-3.11%)
Mar 13, 2018 6.440 6.463 5.700 5.790 602,827 -0.58(-9.11%)
Mar 12, 2018 6.020 6.390 5.940 6.370 470,288 +0.35(+5.81%)
Mar 09, 2018 5.850 6.150 5.730 6.020 358,770 +0.25(+4.33%)
Mar 08, 2018 5.780 5.830 5.570 5.770 283,859 +0.02(+0.35%)
Mar 07, 2018 5.640 5.830 5.640 5.750 377,200 +0.06(+1.05%)
Mar 06, 2018 5.740 5.790 5.620 5.690 216,711 -0.02(-0.35%)
Mar 05, 2018 5.370 5.770 5.330 5.710 322,418 +0.28(+5.16%)
Mar 02, 2018 5.260 5.470 5.060 5.430 400,564 +0.12(+2.26%)
Mar 01, 2018 5.240 5.550 5.180 5.310 577,944 +0.06(+1.14%)
Feb 28, 2018 5.950 5.960 5.210 5.250 445,241 -0.64(-10.87%)
Feb 27, 2018 5.840 6.270 5.840 5.890 570,823 +0.01(+0.17%)
Feb 26, 2018 5.690 5.940 5.570 5.880 320,721 +0.24(+4.26%)
Feb 23, 2018 5.480 5.730 5.320 5.640 378,002 +0.19(+3.49%)
Feb 22, 2018 5.530 5.610 5.180 5.450 445,694 -0.01(-0.18%)
Feb 21, 2018 5.530 5.745 5.440 5.460 234,618 -0.08(-1.44%)
Feb 20, 2018 5.530 5.920 5.431 5.540 493,738 +0.01(+0.18%)
Feb 16, 2018 5.530 5.530 5.530 0 -0.02(-0.36%)
Feb 15, 2018 5.530 5.680 5.400 5.550 293,417 +0.05(+0.91%)
Feb 14, 2018 5.250 5.660 5.170 5.500 525,368 -0.08(-1.43%)
Feb 13, 2018 5.720 5.720 5.460 5.580 294,085 -0.21(-3.63%)
Feb 12, 2018 5.140 6.050 5.140 5.790 674,589 +0.73(+14.43%)
Feb 09, 2018 5.380 5.380 4.840 5.060 865,160 -0.22(-4.17%)
Feb 08, 2018 5.680 5.740 5.165 5.280 367,886 -0.38(-6.71%)
Feb 07, 2018 5.990 5.997 5.650 5.660 531,681 -0.32(-5.35%)
Feb 06, 2018 5.780 6.080 5.680 5.980 611,940 -0.10(-1.73%)
Feb 05, 2018 6.110 6.400 5.950 6.085 496,746 -0.20(-3.11%)
Feb 02, 2018 6.720 6.720 6.120 6.280 652,373 -0.53(-7.78%)
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.