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 (%)
May 29, 2009 7.851 8.035 7.714 8.035 535,567 +0.24(+3.03%)
May 28, 2009 7.635 7.845 7.504 7.799 846,529 +0.14(+1.88%)
May 27, 2009 7.589 8.081 7.379 7.655 731,403 -0.01(-0.17%)
May 26, 2009 6.724 7.694 6.724 7.668 718,226 +0.83(+12.18%)
May 22, 2009 6.763 7.006 6.586 6.835 576,436 +0.09(+1.36%)
May 21, 2009 6.953 6.993 6.593 6.744 709,998 -0.31(-4.46%)
May 20, 2009 6.908 7.163 6.829 7.058 862,816 +0.16(+2.38%)
May 19, 2009 6.921 7.012 6.750 6.894 714,584 -0.10(-1.50%)
May 18, 2009 6.619 7.183 6.619 6.999 972,884 +0.47(+7.23%)
May 15, 2009 6.652 6.763 6.462 6.527 795,613 -0.12(-1.87%)
May 14, 2009 7.137 7.170 6.586 6.652 926,664 -0.43(-6.11%)
May 13, 2009 7.864 7.923 7.026 7.084 1,109,869 -0.86(-10.81%)
May 12, 2009 8.441 8.651 7.864 7.943 870,291 -0.54(-6.34%)
May 11, 2009 8.520 8.690 8.461 8.480 490,836 -0.30(-3.43%)
May 08, 2009 8.625 8.867 8.474 8.782 775,397 +0.18(+2.13%)
May 07, 2009 8.736 8.965 8.480 8.598 1,034,982 -0.10(-1.20%)
May 06, 2009 8.946 8.946 8.317 8.703 849,113 -0.13(-1.48%)
May 05, 2009 8.828 8.900 8.670 8.834 1,136,074 -0.01(-0.15%)
May 04, 2009 8.808 8.847 8.782 8.847 1,092,296 -0.07(-0.74%)
May 01, 2009 8.788 8.992 8.743 8.913 1,036,318 +0.10(+1.12%)
Apr 30, 2009 8.775 8.874 8.362 8.815 1,108,012 +0.01(+0.07%)
Apr 29, 2009 8.415 8.913 8.231 8.808 814,488 +0.49(+5.91%)
Apr 28, 2009 7.969 8.546 7.871 8.317 490,180 +0.30(+3.76%)
Apr 27, 2009 8.179 8.317 7.904 8.015 623,106 -0.33(-3.93%)
Apr 24, 2009 7.393 8.618 7.393 8.343 824,150 +1.00(+13.66%)
Apr 23, 2009 7.760 8.028 7.170 7.340 826,111 -0.37(-4.84%)
Apr 22, 2009 7.320 8.277 6.986 7.714 1,830,853 -0.72(-8.55%)
Apr 21, 2009 7.687 8.435 7.687 8.435 485,656 +0.68(+8.79%)
Apr 20, 2009 7.995 8.179 7.648 7.753 542,330 -0.42(-5.13%)
Apr 17, 2009 8.100 8.644 8.054 8.172 1,357,305 -0.50(-5.82%)
Apr 16, 2009 8.579 8.788 8.330 8.677 829,643 +0.14(+1.69%)
Apr 15, 2009 8.900 9.365 8.461 8.533 892,259 -0.47(-5.24%)
Apr 14, 2009 9.306 9.450 8.959 9.005 358,881 -0.43(-4.52%)
Apr 13, 2009 9.228 9.483 8.920 9.431 1,130,291 +0.09(+0.91%)
Apr 09, 2009 8.428 9.345 8.421 9.345 992,106 +1.14(+13.90%)
Apr 08, 2009 8.153 8.625 8.035 8.205 509,089 +0.03(+0.40%)
Apr 07, 2009 8.369 8.638 8.127 8.172 780,326 -0.35(-4.08%)
Apr 06, 2009 8.566 8.592 8.251 8.520 606,212 -0.11(-1.29%)
Apr 03, 2009 8.231 8.729 7.936 8.631 432,731 +0.34(+4.11%)
Apr 02, 2009 7.786 8.467 7.655 8.290 412,831 +0.72(+9.52%)
Apr 01, 2009 7.229 7.596 6.947 7.569 480,502 +0.19(+2.58%)
Mar 31, 2009 7.137 7.602 6.999 7.379 394,038 +0.20(+2.74%)
Mar 30, 2009 7.687 7.805 6.763 7.183 646,081 -0.98(-11.97%)
Mar 26, 2009 7.458 8.415 7.458 8.159 714,640 +0.76(+10.27%)
Mar 25, 2009 6.763 7.491 6.717 7.399 1,184,472 +0.69(+10.25%)
Mar 24, 2009 6.626 6.894 6.318 6.711 695,869 -0.06(-0.87%)
Mar 23, 2009 6.226 6.770 6.167 6.770 957,261 +0.87(+14.78%)
Mar 20, 2009 5.492 6.115 5.387 5.898 1,295,743 +0.27(+4.77%)
Mar 19, 2009 5.708 5.852 5.367 5.630 334,847 -0.12(-2.05%)
Mar 18, 2009 5.577 5.774 5.426 5.748 503,614 +0.16(+2.93%)
Mar 17, 2009 5.322 5.590 5.269 5.584 289,103 +0.24(+4.54%)
Mar 16, 2009 5.584 5.695 5.295 5.341 487,844 -0.23(-4.12%)
Mar 13, 2009 5.564 5.675 5.446 5.571 0 +0.01(+0.24%)
Mar 12, 2009 5.184 5.662 5.086 5.557 575,556 +0.39(+7.61%)
Mar 11, 2009 5.158 5.381 5.053 5.164 571,594 +0.06(+1.16%)
Mar 10, 2009 4.745 5.243 4.745 5.105 388,956 +0.48(+10.34%)
Mar 09, 2009 4.673 4.863 4.574 4.627 450,721 -0.03(-0.56%)
Mar 06, 2009 5.269 5.367 4.581 4.653 0 -0.61(-11.58%)
Mar 05, 2009 5.479 5.741 5.249 5.263 618,307 -0.41(-7.17%)
Mar 04, 2009 5.597 5.767 5.381 5.669 492,893 -0.16(-2.81%)
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.