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

Encore Capital Group (NQ: ECPG )

46.60 -0.12 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2009 8.460 9.061 8.140 8.740 174,065 +0.36(+4.30%)
Apr 29, 2009 5.760 8.750 5.740 8.380 202,574 +2.56(+43.99%)
Apr 28, 2009 5.610 5.870 5.360 5.820 136,000 +0.12(+2.11%)
Apr 27, 2009 5.330 5.735 5.189 5.700 53,602 +0.26(+4.78%)
Apr 24, 2009 5.290 5.510 5.180 5.440 148,632 +0.23(+4.41%)
Apr 23, 2009 5.090 5.310 4.950 5.210 146,393 +0.14(+2.76%)
Apr 22, 2009 4.980 5.090 4.910 5.070 140,040 -0.02(-0.39%)
Apr 21, 2009 4.880 5.210 4.400 5.090 156,891 +0.17(+3.46%)
Apr 20, 2009 5.000 5.030 4.570 4.920 77,774 -0.24(-4.65%)
Apr 17, 2009 5.240 5.300 5.000 5.160 64,016 -0.05(-0.96%)
Apr 16, 2009 5.400 5.460 5.160 5.210 102,466 -0.10(-1.88%)
Apr 15, 2009 5.310 5.360 5.190 5.310 40,486 +0.04(+0.76%)
Apr 14, 2009 5.580 5.580 5.240 5.270 58,402 -0.43(-7.54%)
Apr 13, 2009 5.440 5.700 5.370 5.700 56,713 +0.21(+3.83%)
Apr 09, 2009 5.270 5.540 5.180 5.490 52,643 +0.35(+6.81%)
Apr 08, 2009 4.770 5.140 4.730 5.140 111,676 +0.44(+9.36%)
Apr 07, 2009 4.720 4.990 4.550 4.700 42,600 -0.07(-1.47%)
Apr 06, 2009 4.430 4.810 4.430 4.770 59,041 -0.01(-0.21%)
Apr 03, 2009 4.600 4.830 4.550 4.780 37,494 +0.18(+3.91%)
Apr 02, 2009 4.390 4.770 4.331 4.600 87,952 +0.26(+5.99%)
Apr 01, 2009 4.420 4.750 4.200 4.340 39,595 -0.19(-4.19%)
Mar 31, 2009 4.450 4.780 4.450 4.530 78,730 +0.16(+3.66%)
Mar 30, 2009 4.300 4.440 4.080 4.370 88,223 -0.28(-6.02%)
Mar 26, 2009 4.160 4.680 4.140 4.650 64,739 +0.55(+13.41%)
Mar 25, 2009 3.670 4.240 3.670 4.100 146,814 +0.46(+12.64%)
Mar 24, 2009 4.240 4.240 3.640 3.640 51,798 -0.66(-15.35%)
Mar 23, 2009 3.950 4.400 3.450 4.300 143,898 +0.83(+23.92%)
Mar 20, 2009 4.460 4.640 3.410 3.470 115,027 -0.96(-21.67%)
Mar 19, 2009 4.300 4.570 4.300 4.430 47,754 +0.24(+5.73%)
Mar 18, 2009 3.450 4.210 3.420 4.190 51,272 +0.77(+22.51%)
Mar 17, 2009 3.130 3.420 3.070 3.420 67,077 +0.34(+11.04%)
Mar 16, 2009 2.960 3.230 2.960 3.080 51,820 +0.16(+5.48%)
Mar 13, 2009 2.920 3.000 2.620 2.920 151,854 +0.03(+1.04%)
Mar 12, 2009 2.970 2.970 2.790 2.890 140,261 -0.06(-2.03%)
Mar 11, 2009 3.100 3.130 2.930 2.950 292,550 -0.12(-3.91%)
Mar 10, 2009 2.810 3.240 2.790 3.070 171,002 +0.18(+6.23%)
Mar 09, 2009 3.070 3.160 2.870 2.890 41,956 -0.21(-6.77%)
Mar 06, 2009 3.230 3.230 3.050 3.100 87,503 -0.10(-3.13%)
Mar 05, 2009 3.490 3.520 3.180 3.200 86,911 -0.40(-11.11%)
Mar 04, 2009 3.660 3.660 3.485 3.600 106,000 -0.11(-2.96%)
Mar 02, 2009 3.880 3.880 3.660 3.710 78,890 -0.26(-6.55%)
Feb 27, 2009 4.050 4.100 3.830 3.970 117,820 -0.14(-3.41%)
Feb 26, 2009 4.330 4.410 4.010 4.110 163,711 -0.18(-4.20%)
Feb 25, 2009 4.530 4.530 4.290 4.290 93,429 -0.30(-6.54%)
Feb 24, 2009 4.420 4.720 4.260 4.590 86,141 +0.23(+5.28%)
Feb 23, 2009 4.480 4.680 4.340 4.360 183,884 -0.25(-5.42%)
Feb 20, 2009 4.690 4.720 4.520 4.610 91,722 -0.15(-3.15%)
Feb 19, 2009 4.820 4.860 4.680 4.760 123,698 +0.02(+0.42%)
Feb 18, 2009 4.740 4.770 4.490 4.740 203,334 +0.06(+1.28%)
Feb 17, 2009 4.810 4.850 4.520 4.680 185,984 -0.27(-5.45%)
Feb 13, 2009 4.950 5.110 4.870 4.950 64,763 +0.02(+0.41%)
Feb 12, 2009 4.930 5.190 4.910 4.930 95,449 -0.19(-3.71%)
Feb 11, 2009 5.680 5.940 5.100 5.120 155,347 -0.48(-8.57%)
Feb 10, 2009 5.500 5.620 5.500 5.600 201,786 +0.01(+0.18%)
Feb 09, 2009 5.550 5.730 5.470 5.590 26,713 +0.00(+0.00%)
Feb 06, 2009 5.250 5.690 5.220 5.590 48,367 +0.26(+4.88%)
Feb 05, 2009 5.320 5.530 5.200 5.330 48,548 -0.02(-0.37%)
Feb 04, 2009 5.370 5.480 5.220 5.350 29,638 +0.04(+0.75%)
Feb 03, 2009 5.610 5.830 5.150 5.310 104,539 -0.26(-4.67%)
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.