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

Ethan Allen Interiors Inc (NY: ETH )

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, 2009 7.569 7.635 7.209 7.609 508,781 +0.01(+0.09%)
Nov 27, 2009 7.406 7.766 7.406 7.602 230,610 -0.13(-1.69%)
Nov 25, 2009 7.805 7.877 7.714 7.733 168,861 -0.07(-0.92%)
Nov 24, 2009 7.497 7.805 7.471 7.805 565,343 +0.25(+3.30%)
Nov 23, 2009 7.982 8.009 7.497 7.556 960,100 -0.28(-3.51%)
Nov 20, 2009 7.825 7.923 7.694 7.832 516,675 -0.05(-0.67%)
Nov 19, 2009 8.035 8.140 7.819 7.884 844,932 -0.19(-2.35%)
Nov 18, 2009 7.786 8.094 7.779 8.074 538,756 +0.23(+2.92%)
Nov 17, 2009 8.054 8.054 7.812 7.845 331,446 -0.21(-2.60%)
Nov 16, 2009 7.923 8.192 7.923 8.054 351,912 +0.22(+2.76%)
Nov 13, 2009 7.766 7.936 7.701 7.838 613,701 +0.14(+1.87%)
Nov 12, 2009 8.094 8.146 7.687 7.694 458,920 -0.44(-5.40%)
Nov 11, 2009 8.100 8.323 8.054 8.133 408,053 +0.16(+1.97%)
Nov 10, 2009 8.113 8.454 7.871 7.976 632,353 -0.16(-1.93%)
Nov 09, 2009 8.002 8.163 7.969 8.133 545,282 +0.20(+2.48%)
Nov 06, 2009 7.838 7.976 7.674 7.936 481,348 -0.04(-0.49%)
Nov 05, 2009 7.550 8.028 7.510 7.976 956,029 +0.52(+7.04%)
Nov 04, 2009 7.963 8.107 7.406 7.451 772,565 -0.49(-6.19%)
Nov 03, 2009 7.989 8.199 7.740 7.943 641,810 -0.15(-1.86%)
Nov 02, 2009 8.179 8.297 7.963 8.094 1,008,908 -0.07(-0.88%)
Oct 30, 2009 8.618 8.762 8.068 8.166 1,292,583 -0.54(-6.25%)
Oct 29, 2009 8.251 8.729 8.238 8.710 1,137,460 +0.10(+1.22%)
Oct 28, 2009 9.018 9.208 8.559 8.605 1,029,866 -0.45(-4.92%)
Oct 27, 2009 9.182 9.339 9.031 9.051 883,226 -0.14(-1.57%)
Oct 26, 2009 10.24 10.24 8.854 9.195 3,976,959 -1.73(-15.84%)
Oct 23, 2009 10.92 10.98 10.76 10.92 544,913 +0.08(+0.72%)
Oct 22, 2009 10.45 10.91 10.16 10.85 397,475 +0.41(+3.89%)
Oct 21, 2009 10.81 10.96 10.39 10.44 647,613 -0.34(-3.16%)
Oct 20, 2009 10.71 10.91 10.68 10.78 493,429 -0.20(-1.85%)
Oct 19, 2009 11.01 11.12 10.72 10.98 331,420 +0.04(+0.36%)
Oct 16, 2009 10.84 11.04 10.63 10.94 759,844 -0.03(-0.30%)
Oct 15, 2009 10.83 11.00 10.75 10.98 612,622 +0.05(+0.48%)
Oct 14, 2009 10.87 11.10 10.75 10.92 444,468 +0.22(+2.02%)
Oct 13, 2009 10.39 10.87 10.35 10.71 661,119 +0.25(+2.38%)
Oct 12, 2009 10.68 10.79 10.43 10.46 399,733 +0.13(+1.27%)
Oct 09, 2009 10.16 10.39 10.16 10.33 512,141 +0.14(+1.41%)
Oct 08, 2009 10.13 10.28 10.05 10.18 868,089 +0.16(+1.57%)
Oct 07, 2009 10.06 10.22 9.863 10.03 249,914 -0.10(-1.03%)
Oct 06, 2009 10.22 10.37 9.929 10.13 517,769 -0.01(-0.07%)
Oct 05, 2009 10.02 10.24 9.706 10.14 590,645 +0.12(+1.24%)
Oct 02, 2009 9.942 10.25 9.909 10.01 374,796 -0.14(-1.36%)
Oct 01, 2009 10.78 10.91 10.13 10.15 451,698 -0.66(-6.12%)
Sep 30, 2009 11.26 11.26 10.62 10.81 655,262 -0.38(-3.40%)
Sep 29, 2009 11.30 11.30 11.04 11.19 469,628 -0.11(-0.99%)
Sep 28, 2009 10.88 11.31 10.86 11.30 601,437 +0.48(+4.48%)
Sep 25, 2009 11.08 11.19 10.81 10.82 752,514 -0.33(-2.94%)
Sep 24, 2009 11.11 11.28 10.85 11.15 770,971 +0.05(+0.47%)
Sep 23, 2009 11.29 11.34 11.07 11.10 417,180 -0.14(-1.22%)
Sep 22, 2009 11.36 11.55 11.10 11.23 492,054 +0.09(+0.82%)
Sep 21, 2009 10.99 11.27 10.99 11.14 1,191,640 +0.02(+0.18%)
Sep 18, 2009 10.97 11.14 10.73 11.12 915,490 +0.18(+1.68%)
Sep 17, 2009 10.33 11.04 10.27 10.94 1,252,880 +0.62(+6.04%)
Sep 16, 2009 9.752 10.32 9.680 10.32 373,927 +0.51(+5.21%)
Sep 15, 2009 9.948 9.948 9.771 9.804 517,611 -0.14(-1.45%)
Sep 14, 2009 9.667 10.01 9.450 9.948 697,080 +0.16(+1.67%)
Sep 11, 2009 9.345 9.798 9.214 9.785 754,471 +0.44(+4.70%)
Sep 10, 2009 8.972 9.395 8.795 9.345 490,585 +0.43(+4.85%)
Sep 09, 2009 8.762 9.064 8.684 8.913 278,802 +0.02(+0.22%)
Sep 08, 2009 9.011 9.234 8.867 8.893 460,827 -0.02(-0.22%)
Sep 04, 2009 8.520 8.920 8.520 8.913 523,696 +0.29(+3.34%)
Sep 03, 2009 8.939 9.044 8.382 8.625 997,293 -0.29(-3.31%)
Sep 02, 2009 9.319 9.352 8.887 8.920 740,635 -0.50(-5.35%)
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.