Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Essendant Inc (NQ: ESND )

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 (%)
Jan 31, 2018 8.742 8.808 8.542 8.599 238,360 -0.09(-0.98%)
Jan 30, 2018 8.932 8.979 8.685 8.685 225,335 -0.26(-2.87%)
Jan 29, 2018 9.169 9.236 8.922 8.941 199,755 -0.24(-2.59%)
Jan 26, 2018 9.188 9.402 8.884 9.179 311,800 +0.01(+0.10%)
Jan 25, 2018 8.761 9.179 8.666 9.169 598,081 +0.45(+5.12%)
Jan 24, 2018 8.979 9.017 8.637 8.723 305,476 -0.19(-2.13%)
Jan 23, 2018 9.312 9.321 8.841 8.913 297,261 -0.40(-4.29%)
Jan 22, 2018 9.369 9.169 9.312 191,243 -0.09(-0.91%)
Jan 19, 2018 8.998 9.397 8.979 9.397 234,906 +0.40(+4.44%)
Jan 18, 2018 9.245 9.274 8.970 8.998 394,135 -0.27(-2.87%)
Jan 17, 2018 9.625 9.625 9.112 9.264 374,196 -0.30(-3.18%)
Jan 16, 2018 9.749 9.967 9.483 9.568 403,056 -0.15(-1.56%)
Jan 12, 2018 9.720 9.720 9.720 0 +0.29(+3.13%)
Jan 11, 2018 9.103 9.426 9.103 9.426 430,106 +0.38(+4.20%)
Jan 10, 2018 8.932 9.169 8.818 9.046 233,180 +0.11(+1.28%)
Jan 09, 2018 8.941 9.008 8.808 8.932 389,157 -0.01(-0.11%)
Jan 08, 2018 9.017 9.017 8.856 8.941 307,041 -0.08(-0.84%)
Jan 05, 2018 9.055 9.084 8.875 9.017 210,401 -0.02(-0.21%)
Jan 04, 2018 9.027 9.107 8.856 9.036 245,618 +0.03(+0.32%)
Jan 03, 2018 9.036 9.074 8.827 9.008 291,305 -0.02(-0.26%)
Jan 02, 2018 8.922 9.160 8.922 9.031 191,848 +0.22(+2.54%)
Dec 29, 2017 8.808 8.808 8.808 0 -0.12(-1.38%)
Dec 28, 2017 8.875 8.990 8.761 8.932 163,308 +0.07(+0.75%)
Dec 27, 2017 8.865 8.979 8.808 8.865 216,502 +0.01(+0.11%)
Dec 26, 2017 8.751 8.979 8.674 8.856 208,787 +0.09(+0.98%)
Dec 22, 2017 8.846 8.846 8.656 8.770 175,482 -0.09(-0.97%)
Dec 21, 2017 8.732 8.932 8.637 8.856 165,266 +0.11(+1.30%)
Dec 20, 2017 8.599 8.932 8.485 8.742 329,404 +0.18(+2.11%)
Dec 19, 2017 8.542 8.723 8.514 8.561 629,156 -0.01(-0.11%)
Dec 18, 2017 8.485 8.951 8.457 8.571 561,550 +0.13(+1.58%)
Dec 15, 2017 8.267 8.523 8.267 8.438 1,422,366 +0.20(+2.42%)
Dec 14, 2017 8.067 8.509 8.067 8.238 805,627 +0.15(+1.88%)
Dec 13, 2017 7.983 8.226 7.955 8.086 528,460 +0.11(+1.41%)
Dec 12, 2017 7.787 8.142 7.778 7.974 305,410 +0.18(+2.28%)
Dec 11, 2017 7.955 8.049 7.768 7.796 346,869 -0.16(-2.00%)
Dec 08, 2017 8.301 8.376 7.908 7.955 373,641 -0.32(-3.84%)
Dec 07, 2017 8.404 8.432 8.133 8.273 274,160 -0.17(-1.99%)
Dec 06, 2017 8.394 8.544 8.338 8.441 259,693 +0.06(+0.67%)
Dec 05, 2017 8.796 8.815 8.273 8.385 354,883 -0.41(-4.68%)
Dec 04, 2017 8.750 8.750 8.731 8.796 527,665 +0.10(+1.18%)
Dec 01, 2017 8.834 8.834 8.535 8.694 438,993 -0.10(-1.17%)
Nov 30, 2017 9.021 9.133 8.750 8.796 299,411 -0.21(-2.28%)
Nov 29, 2017 8.525 9.021 8.525 9.002 302,540 +0.50(+5.94%)
Nov 28, 2017 8.581 8.684 8.413 8.497 254,410 -0.03(-0.33%)
Nov 27, 2017 8.553 8.778 8.464 8.525 207,698 +0.01(+0.11%)
Nov 24, 2017 8.778 8.778 8.306 8.516 207,983 -0.26(-2.98%)
Nov 22, 2017 8.609 9.049 8.609 8.778 254,393 +0.15(+1.73%)
Nov 21, 2017 8.638 8.946 8.563 8.628 280,882 +0.03(+0.33%)
Nov 20, 2017 8.581 8.628 8.479 8.600 147,885 +0.03(+0.33%)
Nov 17, 2017 8.619 8.357 8.572 210,513 -0.01(-0.11%)
Nov 16, 2017 8.497 8.712 8.469 8.581 319,213 +0.17(+2.00%)
Nov 15, 2017 8.348 8.544 8.329 8.413 190,753 -0.01(-0.11%)
Nov 14, 2017 8.441 8.638 8.320 8.423 157,957 -0.04(-0.44%)
Nov 13, 2017 8.348 8.563 8.273 8.460 630,528 +0.03(+0.33%)
Nov 10, 2017 8.488 8.683 8.404 8.432 212,928 -0.06(-0.66%)
Nov 09, 2017 8.451 8.628 8.394 8.488 268,868 -0.03(-0.33%)
Nov 08, 2017 8.413 8.525 8.217 8.516 316,680 +0.08(+1.00%)
Nov 07, 2017 8.684 8.684 8.394 8.432 295,029 -0.21(-2.38%)
Nov 06, 2017 8.712 8.712 8.507 8.638 198,554 -0.04(-0.43%)
Nov 03, 2017 8.684 8.768 8.563 8.675 245,851 -0.07(-0.75%)
Nov 02, 2017 8.927 9.096 8.591 8.740 341,023 -0.15(-1.68%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.