Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Eclipse Resources Corp (NY: ECR )

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 (%)
Nov 30, 2017 2.510 2.600 2.440 2.480 642,069 +0.00(+0.00%)
Nov 29, 2017 2.500 2.550 2.430 2.480 551,086 -0.02(-0.80%)
Nov 28, 2017 2.530 2.560 2.480 2.500 378,122 -0.02(-0.79%)
Nov 27, 2017 2.570 2.570 2.440 2.520 898,630 -0.07(-2.70%)
Nov 24, 2017 2.650 2.650 2.545 2.590 600,855 -0.02(-0.77%)
Nov 22, 2017 2.660 2.700 2.610 2.610 427,483 -0.03(-1.14%)
Nov 21, 2017 2.700 2.730 2.613 2.640 611,283 -0.03(-1.12%)
Nov 20, 2017 2.590 2.690 2.540 2.670 857,479 +0.07(+2.69%)
Nov 17, 2017 2.550 2.630 2.530 2.600 721,175 +0.05(+1.96%)
Nov 16, 2017 2.510 2.560 2.455 2.550 338,707 +0.05(+2.00%)
Nov 15, 2017 2.440 2.510 2.410 2.500 465,745 +0.02(+0.81%)
Nov 14, 2017 2.550 2.590 2.445 2.480 452,992 -0.12(-4.62%)
Nov 13, 2017 2.590 2.650 2.559 2.600 528,894 -0.01(-0.38%)
Nov 10, 2017 2.580 2.695 2.560 2.610 867,898 +0.05(+1.95%)
Nov 09, 2017 2.340 2.590 2.340 2.560 1,623,926 +0.19(+8.02%)
Nov 08, 2017 2.490 2.500 2.360 2.370 844,617 -0.10(-4.05%)
Nov 07, 2017 2.530 2.559 2.460 2.470 639,725 -0.07(-2.76%)
Nov 06, 2017 2.400 2.550 2.370 2.540 705,600 +0.13(+5.39%)
Nov 03, 2017 2.310 2.410 2.290 2.410 346,361 +0.07(+2.99%)
Nov 02, 2017 2.260 2.340 2.245 2.340 415,434 +0.07(+3.08%)
Nov 01, 2017 2.270 2.365 2.250 2.270 510,183 +0.05(+2.25%)
Oct 31, 2017 2.230 2.310 2.180 2.220 603,538 -0.01(-0.45%)
Oct 30, 2017 2.280 2.310 2.210 2.230 338,807 -0.03(-1.33%)
Oct 27, 2017 2.150 2.280 2.140 2.260 554,936 +0.08(+3.67%)
Oct 26, 2017 2.170 2.190 2.130 2.180 324,269 +0.02(+0.93%)
Oct 25, 2017 2.170 2.210 2.120 2.160 418,055 -0.03(-1.37%)
Oct 24, 2017 2.180 2.220 2.170 2.190 301,249 +0.01(+0.46%)
Oct 23, 2017 2.260 2.270 2.160 2.180 564,522 -0.08(-3.54%)
Oct 20, 2017 2.260 2.280 2.220 2.260 509,110 +0.00(+0.00%)
Oct 19, 2017 2.270 2.300 2.210 2.260 450,011 -0.03(-1.31%)
Oct 18, 2017 2.310 2.350 2.270 2.290 393,205 -0.02(-0.87%)
Oct 17, 2017 2.350 2.376 2.280 2.310 566,954 -0.05(-2.12%)
Oct 16, 2017 2.450 2.480 2.330 2.360 429,301 -0.05(-2.07%)
Oct 13, 2017 2.470 2.480 2.390 2.410 449,898 +0.00(+0.00%)
Oct 12, 2017 2.460 2.470 2.370 2.410 375,440 -0.08(-3.21%)
Oct 11, 2017 2.530 2.550 2.420 2.490 425,614 -0.02(-0.80%)
Oct 10, 2017 2.570 2.600 2.500 2.510 236,555 +0.00(+0.00%)
Oct 09, 2017 2.500 2.520 2.450 2.510 304,521 +0.02(+0.80%)
Oct 06, 2017 2.530 2.550 2.460 2.490 268,820 -0.10(-3.86%)
Oct 05, 2017 2.560 2.630 2.510 2.590 302,074 +0.04(+1.57%)
Oct 04, 2017 2.610 2.655 2.520 2.550 441,841 -0.08(-3.04%)
Oct 03, 2017 2.560 2.640 2.550 2.630 264,051 +0.06(+2.33%)
Oct 02, 2017 2.440 2.570 2.420 2.570 589,283 +0.07(+2.80%)
Sep 29, 2017 2.490 2.580 2.475 2.500 279,722 -0.02(-0.79%)
Sep 28, 2017 2.630 2.680 2.500 2.520 417,431 -0.14(-5.26%)
Sep 27, 2017 2.550 2.680 2.510 2.660 531,767 +0.09(+3.50%)
Sep 26, 2017 2.470 2.600 2.460 2.570 607,488 +0.09(+3.63%)
Sep 25, 2017 2.470 2.550 2.450 2.480 410,642 +0.03(+1.22%)
Sep 22, 2017 2.430 2.515 2.410 2.450 247,122 +0.01(+0.41%)
Sep 21, 2017 2.400 2.460 2.382 2.440 388,115 +0.00(+0.00%)
Sep 20, 2017 2.400 2.490 2.390 2.440 314,340 +0.04(+1.67%)
Sep 19, 2017 2.410 2.470 2.360 2.400 354,205 +0.00(+0.00%)
Sep 18, 2017 2.370 2.440 2.350 2.400 419,476 +0.03(+1.27%)
Sep 15, 2017 2.460 2.460 2.360 2.370 579,545 -0.07(-2.87%)
Sep 14, 2017 2.430 2.520 2.380 2.440 530,218 -0.02(-0.81%)
Sep 13, 2017 2.220 2.485 2.202 2.460 1,046,381 +0.27(+12.33%)
Sep 12, 2017 2.160 2.240 2.130 2.190 780,561 +0.05(+2.34%)
Sep 11, 2017 2.130 2.190 2.120 2.140 414,273 +0.01(+0.47%)
Sep 08, 2017 2.150 2.230 2.060 2.130 1,718,895 -0.29(-11.98%)
Sep 07, 2017 2.430 2.490 2.380 2.420 503,444 -0.01(-0.41%)
Sep 06, 2017 2.440 2.490 2.370 2.430 531,856 +0.03(+1.25%)
Sep 05, 2017 2.320 2.440 2.315 2.400 617,365 +0.07(+3.00%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.