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

Exterran Corp (NY: EXTN )

4.580 UNCHANGED
Last Price Updated: 7:00 PM EDT, Oct 12, 2022 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, 2020 4.310 4.334 4.190 4.240 184,141 -0.12(-2.75%)
Nov 27, 2020 4.330 4.370 4.140 4.360 94,800 +0.01(+0.23%)
Nov 25, 2020 4.620 4.700 4.310 4.350 256,300 -0.31(-6.65%)
Nov 24, 2020 4.340 4.690 4.310 4.660 287,716 +0.36(+8.37%)
Nov 23, 2020 3.800 4.320 3.800 4.300 403,928 +0.51(+13.46%)
Nov 20, 2020 3.730 3.810 3.640 3.790 119,500 +0.04(+1.07%)
Nov 19, 2020 3.700 3.780 3.520 3.750 246,092 +0.09(+2.46%)
Nov 18, 2020 3.460 3.865 3.405 3.660 507,787 +0.21(+6.09%)
Nov 17, 2020 3.480 3.510 3.370 3.450 193,189 -0.05(-1.43%)
Nov 16, 2020 3.460 3.600 3.450 3.500 483,468 +0.15(+4.48%)
Nov 13, 2020 3.400 3.400 3.230 3.350 231,500 +0.00(+0.00%)
Nov 12, 2020 3.670 3.670 3.250 3.350 370,479 -0.05(-1.47%)
Nov 11, 2020 3.620 3.684 3.370 3.400 255,920 -0.23(-6.34%)
Nov 10, 2020 3.640 3.780 3.590 3.630 307,481 +0.09(+2.54%)
Nov 09, 2020 4.030 4.180 3.540 3.540 382,242 -0.04(-1.12%)
Nov 06, 2020 3.860 3.870 3.530 3.580 296,300 -0.26(-6.77%)
Nov 05, 2020 4.210 4.220 3.830 3.840 235,109 -0.26(-6.34%)
Nov 04, 2020 4.330 4.350 4.070 4.100 156,726 -0.32(-7.24%)
Nov 03, 2020 4.410 4.490 4.100 4.420 166,505 +0.02(+0.45%)
Nov 02, 2020 4.230 4.400 4.140 4.400 129,641 +0.17(+4.02%)
Oct 30, 2020 3.790 4.240 3.790 4.230 171,200 +0.43(+11.32%)
Oct 29, 2020 3.850 3.900 3.700 3.800 198,859 -0.10(-2.56%)
Oct 28, 2020 3.940 3.970 3.760 3.900 268,997 -0.14(-3.47%)
Oct 27, 2020 4.140 4.140 4.010 4.040 87,962 -0.11(-2.65%)
Oct 26, 2020 4.330 4.330 4.050 4.150 174,211 -0.25(-5.68%)
Oct 23, 2020 4.310 4.460 4.310 4.400 114,800 +0.09(+2.09%)
Oct 22, 2020 4.220 4.340 4.110 4.310 205,518 +0.08(+1.89%)
Oct 21, 2020 4.180 4.250 4.070 4.230 137,767 +0.01(+0.24%)
Oct 20, 2020 4.360 4.410 4.140 4.220 216,800 -0.11(-2.54%)
Oct 19, 2020 4.730 4.730 4.320 4.330 143,255 -0.38(-8.07%)
Oct 16, 2020 4.870 4.930 4.700 4.710 172,100 -0.19(-3.88%)
Oct 15, 2020 4.810 4.930 4.690 4.900 116,397 -0.01(-0.20%)
Oct 14, 2020 4.940 5.000 4.870 4.910 98,408 +0.05(+1.03%)
Oct 13, 2020 5.080 5.150 4.770 4.860 133,850 -0.27(-5.26%)
Oct 12, 2020 5.000 5.150 4.850 5.130 150,906 +0.14(+2.81%)
Oct 09, 2020 4.760 5.170 4.650 4.990 237,700 +0.23(+4.83%)
Oct 08, 2020 4.610 4.790 4.550 4.760 133,482 +0.22(+4.85%)
Oct 07, 2020 4.480 4.590 4.410 4.540 130,892 +0.07(+1.57%)
Oct 06, 2020 4.620 4.710 4.410 4.470 112,537 -0.07(-1.54%)
Oct 05, 2020 4.520 4.620 4.420 4.540 182,698 +0.06(+1.34%)
Oct 02, 2020 4.290 4.500 4.150 4.480 185,800 +0.05(+1.13%)
Oct 01, 2020 4.150 4.510 3.990 4.430 420,840 +0.27(+6.49%)
Sep 30, 2020 4.250 4.330 4.040 4.160 338,010 -0.10(-2.35%)
Sep 29, 2020 4.400 4.400 4.170 4.260 226,535 -0.15(-3.40%)
Sep 28, 2020 4.270 4.490 4.220 4.410 215,729 +0.14(+3.28%)
Sep 25, 2020 4.500 4.500 4.210 4.270 249,400 -0.23(-5.11%)
Sep 24, 2020 4.580 4.600 4.350 4.500 290,494 -0.11(-2.39%)
Sep 23, 2020 5.240 5.250 4.600 4.610 238,063 -0.64(-12.19%)
Sep 22, 2020 5.210 5.290 5.070 5.250 142,507 +0.06(+1.16%)
Sep 21, 2020 5.360 5.360 4.940 5.190 227,538 -0.35(-6.32%)
Sep 18, 2020 5.430 5.570 5.251 5.540 921,200 +0.12(+2.21%)
Sep 17, 2020 5.260 5.440 5.200 5.420 250,064 +0.05(+0.93%)
Sep 16, 2020 4.870 5.390 4.710 5.370 555,235 +0.56(+11.64%)
Sep 15, 2020 4.090 4.950 4.090 4.810 736,960 +0.78(+19.35%)
Sep 14, 2020 4.110 4.110 3.900 4.030 248,334 -0.03(-0.74%)
Sep 11, 2020 4.250 4.250 4.000 4.060 267,000 -0.18(-4.25%)
Sep 10, 2020 4.590 4.600 4.190 4.240 280,118 -0.38(-8.23%)
Sep 09, 2020 4.770 4.770 4.480 4.620 309,417 -0.09(-1.91%)
Sep 08, 2020 4.470 4.770 4.240 4.710 433,590 +0.34(+7.78%)
Sep 04, 2020 4.500 4.510 4.170 4.370 172,300 -0.04(-0.91%)
Sep 03, 2020 4.730 4.880 4.410 4.410 167,671 -0.29(-6.17%)
Sep 02, 2020 4.690 4.710 4.500 4.700 232,633 -0.05(-1.05%)
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.