Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Encore Capital Group (NQ: ECPG )

41.80 +0.32 (+0.77%)
Streaming Delayed Price Updated: 3:34 PM EDT, Jun 12, 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 (%)
Mar 31, 2008 6.940 7.370 6.770 6.800 88,374 -0.10(-1.45%)
Mar 28, 2008 6.760 7.090 6.760 6.900 56,601 +0.00(+0.00%)
Mar 27, 2008 7.320 7.430 6.870 6.900 145,658 -0.38(-5.22%)
Mar 26, 2008 7.610 7.780 7.240 7.280 117,482 -0.38(-4.96%)
Mar 25, 2008 7.440 7.700 7.190 7.660 89,347 +0.21(+2.82%)
Mar 24, 2008 7.180 7.480 7.110 7.450 133,608 +0.29(+4.05%)
Mar 21, 2008 7.090 7.300 7.015 7.160 451,833 +0.00(+0.00%)
Mar 20, 2008 7.090 7.300 7.015 7.160 451,833 +0.21(+3.02%)
Mar 19, 2008 7.070 7.190 6.900 6.950 108,151 -0.05(-0.71%)
Mar 18, 2008 6.920 7.070 6.750 7.000 415,029 +0.26(+3.86%)
Mar 17, 2008 6.620 7.160 6.620 6.740 85,337 -0.06(-0.88%)
Mar 14, 2008 7.420 7.420 6.790 6.800 158,903 -0.55(-7.48%)
Mar 13, 2008 7.260 7.500 7.150 7.350 107,357 +0.05(+0.68%)
Mar 12, 2008 7.470 7.590 7.240 7.300 69,908 -0.14(-1.88%)
Mar 11, 2008 7.530 7.530 7.190 7.440 119,480 +0.12(+1.64%)
Mar 10, 2008 7.310 7.460 7.150 7.320 63,918 +0.05(+0.69%)
Mar 07, 2008 7.260 7.560 7.060 7.270 51,898 -0.07(-0.95%)
Mar 06, 2008 7.500 7.500 7.340 7.340 53,879 -0.22(-2.91%)
Mar 05, 2008 7.550 7.595 7.320 7.560 78,673 +0.02(+0.27%)
Mar 04, 2008 7.260 7.560 7.260 7.540 35,813 +0.19(+2.59%)
Mar 03, 2008 7.450 7.740 7.320 7.350 70,149 -0.03(-0.41%)
Feb 29, 2008 7.570 7.730 7.380 7.380 73,558 -0.29(-3.78%)
Feb 28, 2008 7.520 7.760 7.480 7.670 73,661 +0.10(+1.32%)
Feb 27, 2008 7.670 7.720 7.520 7.570 40,659 -0.19(-2.45%)
Feb 26, 2008 7.530 7.900 7.480 7.760 51,509 +0.16(+2.11%)
Feb 25, 2008 7.640 7.690 7.390 7.600 51,669 -0.05(-0.65%)
Feb 22, 2008 7.420 7.660 7.250 7.650 39,989 +0.26(+3.52%)
Feb 21, 2008 7.450 7.740 7.230 7.390 148,729 +0.01(+0.14%)
Feb 20, 2008 7.300 7.450 7.070 7.380 77,315 -0.09(-1.20%)
Feb 19, 2008 7.200 7.710 7.200 7.470 93,722 +0.38(+5.36%)
Feb 18, 2008 7.670 7.790 7.040 7.090 76,522 +0.00(+0.00%)
Feb 15, 2008 7.670 7.790 7.040 7.090 76,522 -0.62(-8.04%)
Feb 14, 2008 8.410 8.410 7.200 7.710 106,921 -0.70(-8.32%)
Feb 13, 2008 7.810 8.430 7.700 8.410 52,852 +0.70(+9.08%)
Feb 12, 2008 8.000 8.000 7.280 7.710 67,318 -0.23(-2.90%)
Feb 11, 2008 7.800 7.970 7.700 7.940 47,081 +0.16(+2.06%)
Feb 08, 2008 7.570 8.120 7.570 7.780 66,656 -0.09(-1.14%)
Feb 07, 2008 8.020 8.130 7.570 7.870 88,845 -0.08(-1.01%)
Feb 06, 2008 7.740 7.990 7.540 7.950 111,224 +0.28(+3.65%)
Feb 05, 2008 7.630 7.970 7.630 7.670 186,953 -0.16(-2.04%)
Feb 04, 2008 7.890 8.020 7.820 7.830 87,811 -0.10(-1.26%)
Feb 01, 2008 7.870 8.160 7.520 7.930 73,469 +0.11(+1.41%)
Jan 31, 2008 7.520 7.820 7.340 7.820 47,367 +0.23(+3.03%)
Jan 30, 2008 7.410 7.850 7.170 7.590 127,261 +0.14(+1.88%)
Jan 29, 2008 7.250 7.480 7.100 7.450 94,882 +0.20(+2.76%)
Jan 28, 2008 7.220 7.350 7.020 7.250 103,219 +0.04(+0.55%)
Jan 25, 2008 7.360 7.590 7.210 7.210 85,074 -0.04(-0.55%)
Jan 24, 2008 7.430 7.580 7.180 7.250 101,373 -0.15(-2.03%)
Jan 23, 2008 6.900 7.490 6.800 7.400 142,820 +0.48(+6.94%)
Jan 22, 2008 6.650 7.150 6.530 6.920 175,148 -0.06(-0.86%)
Jan 21, 2008 7.240 7.430 6.910 6.980 134,863 +0.00(+0.00%)
Jan 18, 2008 7.240 7.430 6.910 6.980 134,863 -0.32(-4.38%)
Jan 17, 2008 7.890 7.990 7.230 7.300 101,947 -0.55(-7.01%)
Jan 16, 2008 7.490 8.000 7.340 7.850 174,417 +0.31(+4.11%)
Jan 15, 2008 7.460 7.660 7.240 7.540 279,947 -0.03(-0.40%)
Jan 14, 2008 7.520 7.640 7.210 7.570 72,467 +0.22(+2.99%)
Jan 11, 2008 7.290 7.580 7.250 7.350 125,843 +0.05(+0.68%)
Jan 10, 2008 7.600 7.610 7.190 7.300 195,403 -0.40(-5.19%)
Jan 09, 2008 7.940 8.010 7.600 7.700 75,557 -0.27(-3.39%)
Jan 08, 2008 8.840 8.920 7.970 7.970 172,690 -0.93(-10.45%)
Jan 07, 2008 8.410 8.950 8.410 8.900 259,515 +0.06(+0.68%)
Jan 04, 2008 8.850 9.160 8.550 8.840 165,330 +0.10(+1.14%)
Jan 03, 2008 8.850 9.180 8.710 8.740 129,583 -0.11(-1.24%)
Jan 02, 2008 9.650 9.670 8.800 8.850 217,077 -0.83(-8.57%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.