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 (%)
Oct 29, 2010 9.750 10.16 9.664 10.07 412,855 +0.27(+2.71%)
Oct 28, 2010 10.63 10.71 9.777 9.803 1,277,060 -0.61(-5.86%)
Oct 27, 2010 10.30 10.54 10.27 10.41 510,147 +0.05(+0.45%)
Oct 25, 2010 10.42 10.58 10.27 10.37 321,586 +0.09(+0.90%)
Oct 22, 2010 10.61 10.69 10.17 10.27 868,535 -0.32(-3.01%)
Oct 21, 2010 10.95 11.08 10.43 10.59 432,602 -0.25(-2.27%)
Oct 20, 2010 11.52 11.52 10.69 10.84 1,031,138 -0.83(-7.11%)
Oct 19, 2010 12.28 12.31 11.47 11.67 408,891 -0.92(-7.28%)
Oct 18, 2010 12.23 12.61 12.15 12.58 169,185 +0.40(+3.27%)
Oct 15, 2010 12.49 12.60 12.17 12.19 257,508 -0.14(-1.13%)
Oct 14, 2010 12.52 12.61 12.15 12.33 182,580 -0.17(-1.38%)
Oct 13, 2010 12.66 12.89 12.48 12.50 200,842 -0.04(-0.32%)
Oct 12, 2010 12.30 12.60 12.12 12.54 169,176 +0.20(+1.61%)
Oct 11, 2010 12.38 12.52 12.30 12.34 192,491 -0.08(-0.64%)
Oct 08, 2010 12.42 12.50 12.06 12.42 553,820 +0.17(+1.41%)
Oct 07, 2010 12.38 12.53 12.13 12.25 16,856 -0.06(-0.49%)
Oct 06, 2010 12.48 12.62 11.95 12.31 398,622 -0.19(-1.49%)
Oct 05, 2010 11.59 12.60 11.54 12.49 713,420 +1.22(+10.87%)
Oct 04, 2010 11.51 11.54 11.05 11.27 210,118 -0.30(-2.63%)
Oct 01, 2010 11.57 11.73 11.31 11.57 229,156 +0.01(+0.06%)
Sep 30, 2010 11.76 11.76 11.11 11.56 335,570 -0.07(-0.63%)
Sep 29, 2010 11.37 11.71 11.30 11.64 239,202 +0.19(+1.62%)
Sep 28, 2010 11.47 11.50 11.00 11.45 347 +0.05(+0.46%)
Sep 27, 2010 11.47 11.51 11.21 11.40 180,722 -0.04(-0.35%)
Sep 24, 2010 10.88 11.51 10.83 11.44 496,005 +0.79(+7.46%)
Sep 23, 2010 10.64 11.04 10.48 10.64 40,447 -0.10(-0.92%)
Sep 22, 2010 11.18 11.31 10.55 10.74 435,910 -0.50(-4.47%)
Sep 21, 2010 10.99 11.33 10.88 11.25 469,510 +0.28(+2.53%)
Sep 20, 2010 10.41 11.01 10.16 10.97 366,266 +0.64(+6.22%)
Sep 17, 2010 10.33 10.51 9.976 10.33 844,613 -0.07(-0.70%)
Sep 15, 2010 10.21 10.45 10.14 10.40 294,206 +0.16(+1.55%)
Sep 14, 2010 10.47 10.82 10.22 10.24 389,439 -0.26(-2.52%)
Sep 13, 2010 10.34 10.68 10.31 10.51 363,225 +0.22(+2.12%)
Sep 10, 2010 10.15 10.37 10.13 10.29 170,935 +0.21(+2.10%)
Sep 09, 2010 10.21 10.35 10.02 10.08 159,071 +0.05(+0.46%)
Sep 08, 2010 9.989 10.13 9.830 10.03 279,380 +0.11(+1.07%)
Sep 07, 2010 10.45 10.51 9.883 9.923 1,173 -0.56(-5.37%)
Sep 03, 2010 10.42 10.55 10.15 10.49 359,856 +0.23(+2.19%)
Sep 02, 2010 9.612 10.33 9.579 10.26 583 +0.66(+6.82%)
Sep 01, 2010 9.148 9.658 9.069 9.605 391,595 +0.68(+7.64%)
Aug 31, 2010 8.904 9.387 8.784 8.923 1,661 -0.10(-1.10%)
Aug 30, 2010 9.446 9.526 8.990 9.023 270,909 -0.45(-4.75%)
Aug 27, 2010 9.473 9.499 9.049 9.473 337,281 +0.36(+3.92%)
Aug 26, 2010 9.546 9.711 9.029 9.115 319,767 -0.40(-4.18%)
Aug 25, 2010 8.930 9.592 8.884 9.513 814 +0.52(+5.74%)
Aug 24, 2010 9.036 9.354 8.877 8.996 3,306 -0.22(-2.37%)
Aug 23, 2010 9.579 9.678 9.208 9.215 273,720 -0.28(-3.00%)
Aug 20, 2010 9.148 9.513 8.950 9.499 429,258 +0.24(+2.57%)
Aug 19, 2010 9.830 9.923 9.182 9.261 1,229 -0.65(-6.55%)
Aug 18, 2010 9.791 10.02 9.599 9.910 12,829 +0.07(+0.74%)
Aug 17, 2010 9.307 9.903 9.248 9.837 1,962 +0.68(+7.37%)
Aug 16, 2010 9.102 9.380 8.943 9.162 267,874 -0.05(-0.50%)
Aug 13, 2010 9.208 9.803 9.122 9.208 481,959 -0.52(-5.37%)
Aug 12, 2010 9.420 9.863 9.274 9.731 591,673 +0.06(+0.62%)
Aug 11, 2010 9.671 9.731 9.479 9.671 3,562 -0.27(-2.73%)
Aug 10, 2010 10.13 10.15 9.830 9.943 1,519 -0.34(-3.35%)
Aug 09, 2010 10.27 10.37 10.04 10.29 361,488 +0.14(+1.37%)
Aug 06, 2010 10.15 10.24 9.824 10.15 498,999 -0.19(-1.79%)
Aug 05, 2010 10.47 10.63 10.15 10.33 498,836 -0.28(-2.68%)
Aug 04, 2010 10.32 10.79 10.27 10.62 311,448 +0.34(+3.35%)
Aug 03, 2010 10.29 10.59 10.13 10.27 347,514 -0.15(-1.40%)
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.