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 (%)
Aug 31, 2022 4.860 4.950 4.760 4.910 201,633 -0.03(-0.61%)
Aug 30, 2022 5.050 5.050 4.800 4.940 34,839 -0.12(-2.37%)
Aug 29, 2022 4.960 5.110 4.840 5.060 84,157 +0.06(+1.20%)
Aug 26, 2022 5.110 5.110 4.800 5.000 118,793 -0.10(-1.96%)
Aug 25, 2022 5.130 5.130 5.040 5.100 62,023 +0.01(+0.20%)
Aug 24, 2022 4.850 5.120 4.840 5.090 325,259 +0.22(+4.52%)
Aug 23, 2022 4.730 4.960 4.650 4.870 163,390 +0.23(+4.96%)
Aug 22, 2022 4.530 4.640 4.410 4.640 49,312 +0.04(+0.87%)
Aug 19, 2022 4.630 4.630 4.480 4.600 83,384 -0.09(-1.92%)
Aug 18, 2022 4.600 4.690 4.560 4.690 49,721 +0.17(+3.76%)
Aug 17, 2022 4.630 4.630 4.410 4.520 43,701 -0.15(-3.21%)
Aug 16, 2022 4.610 4.820 4.521 4.670 67,903 +0.03(+0.65%)
Aug 15, 2022 4.580 4.640 4.370 4.640 148,567 -0.06(-1.28%)
Aug 12, 2022 4.710 4.710 4.470 4.700 151,473 -0.01(-0.21%)
Aug 11, 2022 4.070 4.720 3.960 4.710 997,206 +0.66(+16.30%)
Aug 10, 2022 3.970 4.160 3.950 4.050 114,558 +0.07(+1.76%)
Aug 09, 2022 4.100 4.120 3.970 3.980 155,020 -0.02(-0.50%)
Aug 08, 2022 3.860 4.020 3.830 4.000 109,741 +0.11(+2.83%)
Aug 05, 2022 3.790 3.913 3.691 3.890 101,849 +0.02(+0.52%)
Aug 04, 2022 4.070 4.130 3.840 3.870 523,952 -0.19(-4.68%)
Aug 03, 2022 4.090 4.110 3.980 4.060 220,561 -0.03(-0.73%)
Aug 02, 2022 4.050 4.230 4.020 4.090 342,740 +0.00(+0.00%)
Aug 01, 2022 4.000 4.090 3.950 4.090 46,889 -0.02(-0.49%)
Jul 29, 2022 4.040 4.190 3.990 4.110 108,580 +0.07(+1.73%)
Jul 28, 2022 4.060 4.120 3.950 4.040 103,913 +0.02(+0.50%)
Jul 27, 2022 3.820 4.040 3.740 4.020 146,810 +0.23(+6.07%)
Jul 26, 2022 3.780 3.810 3.660 3.790 46,508 +0.07(+1.88%)
Jul 25, 2022 3.740 3.740 3.640 3.720 62,052 +0.00(+0.00%)
Jul 22, 2022 3.760 3.770 3.650 3.720 64,104 -0.07(-1.85%)
Jul 21, 2022 3.790 3.870 3.620 3.790 197,673 -0.09(-2.32%)
Jul 20, 2022 3.770 3.970 3.650 3.880 179,701 +0.04(+1.04%)
Jul 19, 2022 3.490 3.875 3.490 3.840 121,179 +0.36(+10.34%)
Jul 18, 2022 3.440 3.530 3.340 3.480 429,526 +0.10(+2.96%)
Jul 15, 2022 3.440 3.440 3.315 3.380 474,753 +0.01(+0.30%)
Jul 14, 2022 3.570 3.620 3.270 3.370 306,299 -0.29(-7.92%)
Jul 13, 2022 3.700 3.750 3.590 3.660 241,385 -0.09(-2.40%)
Jul 12, 2022 3.960 4.060 3.710 3.750 397,066 -0.31(-7.64%)
Jul 11, 2022 4.170 4.170 3.970 4.060 161,021 -0.20(-4.69%)
Jul 08, 2022 4.320 4.320 4.020 4.260 190,839 -0.04(-0.93%)
Jul 07, 2022 3.940 4.360 3.940 4.300 186,906 +0.43(+11.11%)
Jul 06, 2022 4.020 4.020 3.560 3.870 327,088 -0.13(-3.25%)
Jul 05, 2022 3.850 4.070 3.805 4.000 285,499 +0.11(+2.83%)
Jul 01, 2022 4.300 4.320 3.860 3.890 204,221 -0.41(-9.53%)
Jun 30, 2022 4.310 4.410 4.170 4.300 323,140 -0.11(-2.49%)
Jun 29, 2022 4.560 4.560 4.360 4.410 181,560 -0.11(-2.43%)
Jun 28, 2022 4.620 4.683 4.470 4.520 129,284 +0.00(+0.00%)
Jun 27, 2022 4.510 4.590 4.500 4.520 107,788 -0.04(-0.88%)
Jun 24, 2022 4.640 4.690 4.500 4.560 184,632 -0.02(-0.44%)
Jun 23, 2022 4.600 4.610 4.310 4.580 543,670 -0.04(-0.87%)
Jun 22, 2022 4.750 4.790 4.550 4.620 183,082 -0.37(-7.41%)
Jun 21, 2022 4.830 5.046 4.750 4.990 237,612 +0.24(+5.05%)
Jun 17, 2022 4.780 4.955 4.530 4.750 296,270 -0.06(-1.25%)
Jun 16, 2022 5.030 5.190 4.720 4.810 467,011 -0.39(-7.50%)
Jun 15, 2022 5.110 5.355 5.000 5.200 608,837 +0.14(+2.77%)
Jun 14, 2022 5.570 5.570 5.000 5.060 264,809 -0.43(-7.83%)
Jun 13, 2022 5.590 5.750 5.400 5.490 218,214 -0.29(-5.02%)
Jun 10, 2022 6.080 6.095 5.710 5.780 98,116 -0.42(-6.77%)
Jun 09, 2022 6.420 6.420 6.200 6.200 74,361 -0.25(-3.88%)
Jun 08, 2022 6.390 6.530 6.340 6.450 183,699 +0.04(+0.62%)
Jun 07, 2022 6.150 6.430 6.100 6.410 114,513 +0.20(+3.22%)
Jun 06, 2022 6.260 6.281 6.090 6.210 66,487 +0.01(+0.16%)
Jun 03, 2022 6.310 6.310 6.130 6.200 60,838 -0.10(-1.59%)
Jun 02, 2022 6.220 6.450 6.170 6.300 93,270 +0.08(+1.29%)
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.