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 (%)
Jul 30, 2021 4.460 4.470 4.297 4.380 247,093 -0.09(-2.01%)
Jul 29, 2021 4.530 4.530 4.420 4.470 106,504 +0.00(+0.00%)
Jul 28, 2021 4.370 4.520 4.255 4.470 157,764 +0.12(+2.76%)
Jul 27, 2021 4.420 4.440 4.295 4.350 192,095 -0.13(-2.90%)
Jul 26, 2021 4.380 4.530 4.360 4.480 170,947 +0.10(+2.28%)
Jul 23, 2021 4.460 4.460 4.248 4.380 274,418 -0.07(-1.57%)
Jul 22, 2021 4.550 4.600 4.360 4.450 241,136 -0.13(-2.84%)
Jul 21, 2021 4.360 4.580 4.315 4.580 286,399 +0.26(+6.02%)
Jul 20, 2021 4.190 4.390 4.150 4.320 383,924 +0.13(+3.10%)
Jul 19, 2021 4.070 4.210 3.980 4.190 477,629 -0.02(-0.48%)
Jul 16, 2021 4.410 4.420 4.090 4.210 568,601 -0.17(-3.88%)
Jul 15, 2021 4.410 4.460 4.260 4.380 536,426 -0.09(-2.01%)
Jul 14, 2021 4.650 4.770 4.460 4.470 215,062 -0.18(-3.87%)
Jul 13, 2021 4.690 4.690 4.535 4.650 268,207 -0.09(-1.90%)
Jul 12, 2021 4.640 4.790 4.550 4.740 337,676 +0.00(+0.00%)
Jul 09, 2021 4.650 4.750 4.370 4.740 432,119 +0.17(+3.72%)
Jul 08, 2021 4.620 4.680 4.450 4.570 546,075 -0.18(-3.79%)
Jul 07, 2021 4.500 4.750 4.500 4.750 678,251 +0.21(+4.63%)
Jul 06, 2021 4.790 4.810 4.280 4.540 954,888 -0.31(-6.39%)
Jul 02, 2021 4.960 4.960 4.700 4.850 331,729 -0.09(-1.82%)
Jul 01, 2021 4.880 5.030 4.820 4.940 354,493 +0.18(+3.78%)
Jun 30, 2021 4.780 4.810 4.650 4.760 264,533 +0.02(+0.42%)
Jun 29, 2021 4.780 4.780 4.680 4.740 283,362 -0.01(-0.21%)
Jun 28, 2021 5.240 5.270 4.680 4.750 859,325 -0.46(-8.83%)
Jun 25, 2021 4.980 5.260 4.850 5.210 4,663,837 +0.23(+4.62%)
Jun 24, 2021 4.720 5.190 4.570 4.980 947,897 +0.27(+5.73%)
Jun 23, 2021 4.800 4.850 4.580 4.710 628,154 -0.03(-0.63%)
Jun 22, 2021 4.880 4.880 4.640 4.740 389,707 -0.19(-3.85%)
Jun 21, 2021 4.700 4.930 4.620 4.930 499,623 +0.22(+4.67%)
Jun 18, 2021 4.990 4.990 4.680 4.710 563,146 -0.40(-7.83%)
Jun 17, 2021 5.470 5.480 5.020 5.110 471,442 -0.34(-6.24%)
Jun 16, 2021 5.270 5.460 5.160 5.450 425,533 +0.16(+3.02%)
Jun 15, 2021 5.220 5.310 5.060 5.290 400,504 +0.12(+2.32%)
Jun 14, 2021 5.120 5.370 5.092 5.170 452,140 +0.09(+1.77%)
Jun 11, 2021 4.920 5.090 4.920 5.080 247,325 +0.16(+3.25%)
Jun 10, 2021 5.090 5.100 4.890 4.920 283,497 -0.10(-1.99%)
Jun 09, 2021 5.080 5.130 4.957 5.020 280,806 -0.04(-0.79%)
Jun 08, 2021 5.000 5.130 4.870 5.060 368,302 -0.01(-0.20%)
Jun 07, 2021 5.270 5.310 5.000 5.070 514,936 -0.22(-4.16%)
Jun 04, 2021 5.350 5.410 5.220 5.290 282,976 -0.08(-1.49%)
Jun 03, 2021 5.360 5.390 5.240 5.370 348,150 +0.00(+0.00%)
Jun 02, 2021 5.140 5.380 5.000 5.370 530,080 +0.24(+4.68%)
Jun 01, 2021 4.800 5.170 4.770 5.130 552,283 +0.41(+8.69%)
May 28, 2021 4.710 4.740 4.560 4.720 233,661 +0.04(+0.85%)
May 27, 2021 4.570 4.720 4.520 4.680 646,033 +0.10(+2.18%)
May 26, 2021 4.610 4.695 4.530 4.580 447,101 -0.04(-0.87%)
May 25, 2021 4.810 4.900 4.570 4.620 561,894 -0.22(-4.55%)
May 24, 2021 5.030 5.060 4.810 4.840 433,833 -0.11(-2.22%)
May 21, 2021 4.820 5.000 4.730 4.950 603,981 +0.18(+3.77%)
May 20, 2021 4.530 4.770 4.320 4.770 678,301 +0.20(+4.38%)
May 19, 2021 4.930 4.970 4.505 4.570 545,272 -0.55(-10.74%)
May 18, 2021 5.120 5.180 4.850 5.120 738,394 -0.01(-0.19%)
May 17, 2021 4.940 5.300 4.820 5.130 789,942 +0.22(+4.48%)
May 14, 2021 4.520 4.920 4.500 4.910 797,349 +0.41(+9.11%)
May 13, 2021 4.700 4.800 4.370 4.500 784,576 -0.18(-3.85%)
May 12, 2021 4.480 4.820 4.390 4.680 756,858 +0.18(+4.00%)
May 11, 2021 4.450 4.620 4.250 4.500 859,067 -0.08(-1.75%)
May 10, 2021 3.920 4.670 3.880 4.580 2,791,483 +0.82(+21.81%)
May 07, 2021 3.780 3.840 3.670 3.760 1,400,825 -0.02(-0.53%)
May 06, 2021 3.790 3.920 3.700 3.780 1,359,144 -0.01(-0.26%)
May 05, 2021 3.720 3.810 3.610 3.790 869,395 +0.22(+6.16%)
May 04, 2021 3.280 3.590 3.280 3.570 964,450 +0.25(+7.53%)
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.