Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Eca Marcellus Trust I (OP: ECTM )

0.4620 -0.0185 (-3.85%)

Streaming Delayed Price Updated: 2:18 PM EDT, Oct 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 18, 2024	0.4610	0.5090	0.4610	0.4620	51,403	-0.02(-3.85%)
Oct 17, 2024	0.4995	0.5090	0.4650	0.4805	16,206	+0.02(+3.33%)
Oct 16, 2024	0.4769	0.5090	0.4650	0.4650	5,301	-0.02(-3.65%)
Oct 15, 2024	0.4650	0.4826	0.4650	0.4826	1,719	+0.01(+1.51%)
Oct 14, 2024	0.4800	0.4900	0.4610	0.4754	4,101	+0.00(+0.51%)
Oct 11, 2024	0.4730	0.4730	0.4730	0.4730	100	+0.01(+2.60%)
Oct 10, 2024	0.5090	0.5090	0.4570	0.4610	5,962	-0.01(-1.91%)
Oct 09, 2024	0.4603	0.4700	0.4570	0.4700	12,799	+0.02(+5.38%)
Oct 07, 2024				0.4460	20	-0.05(-9.70%)
Oct 04, 2024	0.4945	0.4967	0.4814	0.4939	41,446	+0.01(+2.60%)
Oct 03, 2024	0.4400	0.4947	0.4400	0.4814	29,818	+0.04(+9.41%)
Oct 02, 2024	0.4400	0.4675	0.4400	0.4400	11,947	-0.01(-2.65%)
Oct 01, 2024	0.4960	0.4960	0.4520	0.4520	2,650	+0.01(+2.73%)
Sep 30, 2024	0.4600	0.4600	0.4400	0.4400	29,914	-0.04(-8.33%)
Sep 27, 2024	0.4459	0.4800	0.4403	0.4800	41,076	+0.03(+6.62%)
Sep 26, 2024	0.4502	0.4502	0.4501	0.4502	10,734	-0.01(-2.17%)
Sep 25, 2024	0.4798	0.4798	0.4503	0.4602	8,318	-0.02(-4.09%)
Sep 24, 2024	0.4600	0.4799	0.4600	0.4798	8,624	+0.00(+0.61%)
Sep 23, 2024	0.4700	0.4769	0.4351	0.4769	24,082	+0.03(+7.14%)
Sep 20, 2024	0.4397	0.4500	0.4397	0.4451	12,822	+0.01(+2.32%)
Sep 19, 2024	0.4397	0.4397	0.4301	0.4350	17,543	+0.00(+0.00%)
Sep 17, 2024				0.4350	0	-0.00(-1.11%)
Sep 16, 2024	0.4310	0.4399	0.4200	0.4399	40,201	-0.01(-2.18%)
Sep 13, 2024	0.4497	0.4497	0.4310	0.4497	5,719	+0.00(+0.00%)
Sep 12, 2024	0.4300	0.4497	0.4205	0.4497	30,585	+0.01(+2.20%)
Sep 11, 2024	0.4215	0.4400	0.4215	0.4400	13,010	-0.01(-2.22%)
Sep 10, 2024	0.4400	0.4600	0.4210	0.4500	30,213	-0.01(-1.42%)
Sep 09, 2024	0.4748	0.4748	0.4220	0.4565	13,476	+0.02(+3.63%)
Sep 06, 2024	0.4220	0.4405	0.4220	0.4405	12,122	-0.03(-7.22%)
Sep 05, 2024	0.4749	0.4749	0.4399	0.4748	4,176	+0.08(+19.48%)
Sep 04, 2024	0.4695	0.4695	0.3974	0.3974	57,020	-0.07(-15.45%)
Aug 30, 2024				0.4700	20	+0.01(+1.34%)
Aug 29, 2024	0.4300	0.4638	0.4300	0.4638	44,453	+0.01(+2.38%)
Aug 28, 2024	0.4705	0.4705	0.4450	0.4530	155,830	-0.03(-5.62%)
Aug 27, 2024	0.4865	0.4865	0.4800	0.4800	23,667	-0.01(-2.04%)
Aug 26, 2024	0.4700	0.4900	0.4700	0.4900	24,695	+0.00(+0.00%)
Aug 23, 2024	0.4900	0.4900	0.4839	0.4900	14,825	-0.01(-1.39%)
Aug 22, 2024	0.4760	0.4969	0.4750	0.4969	2,451	+0.01(+2.45%)
Aug 21, 2024	0.4901	0.4959	0.4750	0.4850	51,313	-0.01(-1.02%)
Aug 20, 2024	0.4957	0.5005	0.4900	0.4900	10,362	-0.01(-1.55%)
Aug 19, 2024	0.4935	0.5100	0.4910	0.4977	18,554	+0.01(+1.53%)
Aug 16, 2024	0.4892	0.5000	0.4841	0.4902	5,756	+0.00(+0.53%)
Aug 15, 2024	0.4894	0.4894	0.4800	0.4876	80,537	-0.01(-2.23%)
Aug 14, 2024	0.4901	0.4996	0.4890	0.4987	32,363	-0.00(-0.08%)
Aug 13, 2024	0.4944	0.5000	0.4891	0.4991	25,582	+0.00(+0.62%)
Aug 09, 2024				0.4960	78	+0.00(+0.51%)
Aug 08, 2024	0.5000	0.5000	0.4900	0.4935	25,965	-0.01(-1.38%)
Aug 07, 2024	0.4900	0.5004	0.4900	0.5004	7,796	+0.01(+2.37%)
Aug 06, 2024	0.4888	0.4888	0.4888	0.4888	3,001	+0.00(+0.37%)
Aug 05, 2024	0.4861	0.4870	0.4860	0.4870	24,047	+0.00(+0.04%)
Aug 02, 2024	0.4861	0.4868	0.4861	0.4868	2,240	-0.00(-0.65%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Eca Marcellus Trust I (OP: ECTM )

Historical Prices