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 (%)
May 29, 2015 6.460 6.510 6.150 6.300 1,170,460 -0.17(-2.63%)
May 28, 2015 6.730 6.778 6.250 6.470 1,160,301 -0.34(-4.99%)
May 27, 2015 6.890 6.930 6.540 6.810 1,112,136 -0.09(-1.30%)
May 26, 2015 7.060 7.140 6.660 6.900 1,266,323 -0.21(-2.95%)
May 22, 2015 7.050 7.110 7.110 7.110 551,500 -0.01(-0.14%)
May 21, 2015 7.140 7.290 7.010 7.120 745,978 +0.04(+0.56%)
May 20, 2015 7.040 7.180 6.890 7.080 784,637 +0.07(+1.00%)
May 19, 2015 6.910 7.030 6.700 7.010 1,181,878 -0.05(-0.71%)
May 18, 2015 6.850 7.090 6.830 7.060 696,930 +0.22(+3.22%)
May 15, 2015 6.770 6.960 6.610 6.840 765,133 +0.05(+0.74%)
May 14, 2015 6.590 6.970 6.470 6.790 1,511,323 +0.24(+3.66%)
May 13, 2015 6.730 6.770 6.460 6.550 761,984 -0.11(-1.65%)
May 12, 2015 6.400 6.690 6.380 6.660 1,042,184 +0.27(+4.23%)
May 11, 2015 6.380 6.510 6.210 6.390 1,121,349 +0.05(+0.79%)
May 08, 2015 6.000 6.430 5.680 6.340 2,156,051 +0.41(+6.91%)
May 07, 2015 6.030 6.430 5.930 5.930 1,591,587 -0.35(-5.57%)
May 06, 2015 6.530 6.588 6.260 6.280 1,883,132 -0.17(-2.64%)
May 05, 2015 6.450 6.910 6.370 6.450 2,090,696 +0.08(+1.26%)
May 04, 2015 6.260 6.440 6.190 6.370 767,092 +0.12(+1.92%)
May 01, 2015 6.320 6.430 6.170 6.250 1,344,979 -0.08(-1.26%)
Apr 30, 2015 6.110 6.350 5.940 6.330 2,445,577 +0.23(+3.77%)
Apr 29, 2015 5.880 6.380 5.850 6.100 1,182,135 +0.18(+3.04%)
Apr 28, 2015 5.990 6.136 5.885 5.920 455,904 -0.06(-1.00%)
Apr 27, 2015 6.040 6.120 5.950 5.980 810,461 -0.03(-0.50%)
Apr 24, 2015 6.090 6.164 6.010 6.010 608,089 -0.11(-1.80%)
Apr 23, 2015 6.030 6.250 6.000 6.120 1,534,185 +0.11(+1.83%)
Apr 22, 2015 6.040 6.180 5.790 6.010 1,287,891 +0.01(+0.17%)
Apr 21, 2015 6.410 6.410 5.925 6.000 1,607,244 -0.36(-5.66%)
Apr 20, 2015 6.430 6.470 6.210 6.360 856,031 -0.07(-1.09%)
Apr 17, 2015 6.290 6.450 6.270 6.430 1,169,545 +0.13(+2.06%)
Apr 16, 2015 6.170 6.340 6.030 6.300 1,470,441 +0.13(+2.11%)
Apr 15, 2015 6.250 6.500 6.100 6.170 2,341,183 +0.05(+0.82%)
Apr 14, 2015 5.680 6.350 5.590 6.120 2,440,265 +0.48(+8.51%)
Apr 13, 2015 5.720 5.870 5.620 5.640 632,721 -0.05(-0.88%)
Apr 10, 2015 5.850 5.920 5.650 5.690 393,270 -0.14(-2.40%)
Apr 09, 2015 5.800 5.910 5.620 5.830 671,336 -0.11(-1.85%)
Apr 08, 2015 6.160 6.290 5.830 5.940 707,906 -0.19(-3.10%)
Apr 07, 2015 6.010 6.240 5.960 6.130 1,246,409 +0.09(+1.49%)
Apr 06, 2015 5.840 6.130 5.830 6.040 1,043,336 +0.24(+4.14%)
Apr 02, 2015 5.510 5.800 5.800 5.800 703,000 +0.25(+4.50%)
Apr 01, 2015 5.620 5.800 5.460 5.550 682,668 -0.07(-1.25%)
Mar 31, 2015 5.410 5.660 5.380 5.620 739,024 +0.10(+1.81%)
Mar 30, 2015 5.740 5.760 5.360 5.520 679,326 -0.19(-3.33%)
Mar 27, 2015 5.720 5.880 5.520 5.710 955,489 -0.08(-1.38%)
Mar 26, 2015 5.880 6.240 5.750 5.790 1,020,622 -0.17(-2.85%)
Mar 25, 2015 6.150 6.200 5.920 5.960 1,065,804 -0.17(-2.77%)
Mar 24, 2015 6.100 6.210 5.790 6.130 950,893 -0.03(-0.49%)
Mar 23, 2015 6.040 6.315 6.040 6.160 755,630 +0.12(+1.99%)
Mar 20, 2015 6.210 6.370 5.950 6.040 1,642,499 -0.07(-1.15%)
Mar 19, 2015 6.220 6.440 6.075 6.110 1,221,584 -0.28(-4.38%)
Mar 18, 2015 5.810 6.500 5.690 6.390 1,764,032 +0.59(+10.17%)
Mar 17, 2015 5.410 5.890 5.400 5.800 1,396,757 +0.36(+6.62%)
Mar 16, 2015 5.540 5.610 5.300 5.440 650,805 -0.15(-2.68%)
Mar 13, 2015 5.720 5.740 5.410 5.590 665,400 -0.18(-3.12%)
Mar 12, 2015 5.910 6.150 5.595 5.770 1,695,285 -0.15(-2.53%)
Mar 11, 2015 5.830 6.020 5.770 5.920 1,047,749 +0.10(+1.72%)
Mar 10, 2015 6.030 6.070 5.810 5.820 1,448,938 -0.30(-4.90%)
Mar 09, 2015 6.420 6.460 5.830 6.120 2,094,372 -0.39(-5.99%)
Mar 06, 2015 6.330 6.650 6.255 6.510 1,987,604 -0.06(-0.91%)
Mar 05, 2015 6.400 6.910 6.010 6.570 3,583,485 -0.62(-8.62%)
Mar 04, 2015 7.290 7.350 6.660 7.190 2,107,468 -0.16(-2.18%)
Mar 03, 2015 6.880 7.480 6.840 7.350 1,388,618 +0.48(+6.99%)
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.