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 )

43.11 +1.63 (+3.93%)
Streaming Delayed Price Updated: 11:57 AM 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, 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%)
Feb 02, 2009 5.200 5.590 5.120 5.570 64,832 +0.31(+5.89%)
Jan 30, 2009 5.420 5.730 5.230 5.260 50,948 -0.25(-4.54%)
Jan 29, 2009 5.510 5.680 5.420 5.510 38,679 -0.06(-1.08%)
Jan 28, 2009 5.990 5.990 5.540 5.570 55,507 -0.24(-4.13%)
Jan 27, 2009 5.970 6.000 5.510 5.810 36,007 -0.12(-2.02%)
Jan 26, 2009 5.980 6.250 5.900 5.930 26,107 -0.10(-1.66%)
Jan 23, 2009 5.910 6.150 5.630 6.030 36,091 +0.08(+1.34%)
Jan 22, 2009 6.400 6.800 5.950 5.950 96,853 -0.59(-9.02%)
Jan 21, 2009 6.000 6.550 6.000 6.540 53,905 +0.34(+5.48%)
Jan 20, 2009 6.600 6.740 5.960 6.200 105,588 -0.32(-4.91%)
Jan 16, 2009 7.050 7.135 6.370 6.520 134,246 -0.52(-7.39%)
Jan 15, 2009 6.960 7.180 6.950 7.040 62,159 -0.01(-0.14%)
Jan 14, 2009 6.920 7.180 6.920 7.050 64,144 -0.05(-0.70%)
Jan 13, 2009 7.130 7.290 6.950 7.100 45,340 -0.09(-1.25%)
Jan 12, 2009 7.410 7.650 7.180 7.190 34,105 -0.32(-4.26%)
Jan 09, 2009 8.270 8.270 7.030 7.510 63,473 -0.83(-9.95%)
Jan 08, 2009 7.300 8.430 7.123 8.340 83,560 +0.99(+13.47%)
Jan 07, 2009 7.390 7.440 7.190 7.350 47,895 -0.20(-2.65%)
Jan 06, 2009 7.050 7.550 6.840 7.550 82,988 +0.57(+8.17%)
Jan 05, 2009 6.960 7.010 6.560 6.980 68,262 +0.05(+0.72%)
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.