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 (%)
Feb 28, 2022 5.690 5.950 5.690 5.920 274,878 +0.15(+2.60%)
Feb 25, 2022 5.620 5.890 5.690 5.770 861,895 +0.15(+2.67%)
Feb 24, 2022 5.700 5.710 5.470 5.620 315,693 -0.10(-1.75%)
Feb 23, 2022 5.760 5.900 5.690 5.720 391,222 -0.03(-0.52%)
Feb 22, 2022 5.810 5.950 5.730 5.750 426,522 -0.06(-1.03%)
Feb 18, 2022 5.810 0 -0.15(-2.52%)
Feb 17, 2022 5.930 6.010 5.920 5.960 142,473 -0.03(-0.50%)
Feb 16, 2022 5.830 6.120 5.830 5.990 235,840 +0.10(+1.70%)
Feb 15, 2022 5.820 5.960 5.750 5.890 270,702 -0.02(-0.34%)
Feb 14, 2022 5.870 6.040 5.810 5.910 525,491 +0.01(+0.17%)
Feb 11, 2022 5.760 6.170 5.760 5.900 729,589 +0.17(+2.97%)
Feb 10, 2022 5.600 5.920 5.520 5.730 484,421 -0.02(-0.35%)
Feb 09, 2022 5.810 5.840 5.636 5.750 965,084 +0.03(+0.52%)
Feb 08, 2022 5.770 5.860 5.601 5.720 522,260 -0.08(-1.38%)
Feb 07, 2022 5.690 5.960 5.660 5.800 831,257 +0.16(+2.84%)
Feb 04, 2022 5.390 5.690 5.390 5.640 446,398 +0.27(+5.03%)
Feb 03, 2022 5.600 5.370 5.370 478,222 -0.34(-5.95%)
Feb 02, 2022 5.540 5.830 5.530 5.710 883,603 +0.11(+1.96%)
Feb 01, 2022 5.440 5.700 5.380 5.600 776,735 +0.14(+2.56%)
Jan 31, 2022 5.110 5.480 5.460 2,302,937 +0.39(+7.69%)
Jan 28, 2022 4.910 5.180 4.890 5.070 1,626,120 +0.06(+1.20%)
Jan 27, 2022 4.860 5.233 4.840 5.010 1,850,751 +0.21(+4.37%)
Jan 26, 2022 4.860 5.140 4.720 4.800 3,482,120 +0.01(+0.21%)
Jan 25, 2022 4.570 4.805 4.490 4.790 4,511,526 +0.00(+0.00%)
Jan 24, 2022 4.840 4.900 4.340 4.790 60,644,908 +1.79(+59.67%)
Jan 21, 2022 3.080 3.105 2.960 3.000 146,245 -0.13(-4.15%)
Jan 20, 2022 3.220 3.320 3.110 3.130 220,186 -0.11(-3.40%)
Jan 19, 2022 3.410 3.480 3.220 3.240 170,042 -0.17(-4.99%)
Jan 18, 2022 3.540 3.584 3.300 3.410 323,723 -0.13(-3.67%)
Jan 14, 2022 3.540 0 +0.09(+2.61%)
Jan 13, 2022 3.450 3.540 3.340 3.450 208,247 -0.02(-0.58%)
Jan 12, 2022 3.480 3.520 3.350 3.470 164,424 +0.01(+0.29%)
Jan 11, 2022 3.310 3.490 3.250 3.460 252,359 +0.19(+5.81%)
Jan 10, 2022 3.460 3.460 3.230 3.270 233,045 -0.20(-5.76%)
Jan 07, 2022 3.410 3.480 3.345 3.470 162,197 +0.06(+1.76%)
Jan 06, 2022 3.390 3.410 3.250 3.410 227,312 +0.09(+2.71%)
Jan 05, 2022 3.450 3.510 3.250 3.320 318,225 -0.12(-3.49%)
Jan 04, 2022 3.400 3.640 3.380 3.440 515,798 +0.16(+4.88%)
Jan 03, 2022 3.010 3.290 2.990 3.280 443,884 +0.30(+10.07%)
Dec 31, 2021 2.850 2.980 2.770 2.980 846,863 +0.06(+2.05%)
Dec 30, 2021 2.920 2.970 2.890 2.920 569,868 +0.00(+0.00%)
Dec 29, 2021 3.050 3.050 2.870 2.920 456,538 -0.13(-4.26%)
Dec 28, 2021 3.060 3.140 2.960 3.050 420,823 -0.03(-0.97%)
Dec 27, 2021 3.020 3.100 2.870 3.080 571,973 +0.06(+1.99%)
Dec 23, 2021 3.010 3.030 2.930 3.020 250,976 +0.05(+1.68%)
Dec 22, 2021 3.010 3.040 2.890 2.970 283,854 -0.03(-1.00%)
Dec 21, 2021 2.870 3.010 2.830 3.000 322,671 +0.16(+5.63%)
Dec 20, 2021 2.800 2.860 2.680 2.840 396,818 -0.08(-2.74%)
Dec 17, 2021 2.890 2.920 2.720 2.920 409,085 +0.03(+1.04%)
Dec 16, 2021 3.080 3.080 2.860 2.890 397,472 -0.16(-5.25%)
Dec 15, 2021 2.870 3.070 2.670 3.050 701,350 +0.17(+5.90%)
Dec 14, 2021 2.970 3.005 2.860 2.880 394,363 -0.10(-3.36%)
Dec 13, 2021 3.150 3.150 2.950 2.980 469,374 -0.20(-6.29%)
Dec 10, 2021 3.280 3.320 3.050 3.180 352,555 -0.06(-1.85%)
Dec 09, 2021 3.140 3.250 3.020 3.240 359,038 +0.08(+2.53%)
Dec 08, 2021 3.200 3.200 3.110 3.160 448,639 -0.03(-0.94%)
Dec 07, 2021 3.220 3.340 3.180 3.190 477,248 +0.04(+1.27%)
Dec 06, 2021 3.070 3.180 2.960 3.150 376,676 +0.06(+1.94%)
Dec 03, 2021 3.280 3.350 3.020 3.090 443,865 -0.10(-3.13%)
Dec 02, 2021 3.230 3.230 3.050 3.190 607,768 -0.03(-0.93%)
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.