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 (%)
Dec 31, 2009 9.024 8.795 8.795 8.795 414,578 -0.21(-2.33%)
Dec 30, 2009 9.267 9.280 8.815 9.005 345,987 -0.26(-2.83%)
Dec 29, 2009 9.372 9.391 9.234 9.267 227,719 -0.05(-0.56%)
Dec 28, 2009 9.339 9.437 9.214 9.319 379,140 -0.01(-0.07%)
Dec 24, 2009 8.992 9.339 8.952 9.326 205,279 +0.33(+3.72%)
Dec 23, 2009 8.985 9.031 8.795 8.992 155,618 +0.10(+1.11%)
Dec 22, 2009 8.677 8.965 8.572 8.893 349,515 +0.21(+2.42%)
Dec 21, 2009 8.710 8.985 8.618 8.684 249,726 +0.01(+0.08%)
Dec 18, 2009 8.769 8.821 8.605 8.677 837,663 -0.06(-0.68%)
Dec 17, 2009 8.743 8.821 8.625 8.736 530,988 -0.10(-1.19%)
Dec 16, 2009 8.172 8.887 8.041 8.841 949,741 +0.71(+8.79%)
Dec 15, 2009 8.054 8.231 7.950 8.127 500,481 +0.07(+0.90%)
Dec 14, 2009 8.018 8.074 7.989 8.054 278,690 +0.03(+0.33%)
Dec 11, 2009 7.995 8.061 7.766 8.028 476,911 +0.07(+0.82%)
Dec 10, 2009 8.212 8.212 7.891 7.963 495,701 -0.19(-2.33%)
Dec 09, 2009 8.199 8.225 8.107 8.153 391,255 -0.07(-0.80%)
Dec 08, 2009 8.264 8.369 8.074 8.218 392,839 -0.13(-1.57%)
Dec 07, 2009 8.441 8.507 8.251 8.349 231,521 -0.15(-1.77%)
Dec 04, 2009 8.035 8.500 8.022 8.500 749,584 +0.60(+7.55%)
Dec 03, 2009 7.891 8.068 7.825 7.904 389,865 +0.09(+1.09%)
Dec 02, 2009 8.068 8.258 7.760 7.819 518,332 -0.26(-3.17%)
Dec 01, 2009 7.720 8.094 7.720 8.074 602,679 +0.47(+6.12%)
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%)
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.