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

Esterline Technologies Corp (NY: ESL )

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 (%)
Mar 13, 2019 122.49 122.49 122.49 0 -0.01(-0.01%)
Mar 12, 2019 122.41 122.50 122.41 122.50 3,202,316 +0.64(+0.53%)
Mar 11, 2019 121.98 121.98 121.51 121.86 462,570 -0.11(-0.09%)
Mar 08, 2019 122.10 122.10 121.95 121.97 286,500 -0.08(-0.07%)
Mar 07, 2019 122.14 122.14 121.95 122.05 210,235 -0.05(-0.04%)
Mar 06, 2019 122.17 122.17 122.07 122.10 243,003 -0.03(-0.02%)
Mar 05, 2019 122.17 122.18 122.00 122.13 153,755 +0.05(+0.04%)
Mar 04, 2019 121.95 122.17 121.95 122.08 177,991 +0.05(+0.04%)
Mar 01, 2019 121.78 122.21 121.78 122.03 392,900 +0.28(+0.23%)
Feb 28, 2019 121.82 121.95 121.74 121.75 667,507 -0.07(-0.06%)
Feb 27, 2019 121.98 122.04 121.82 121.82 356,163 -0.16(-0.13%)
Feb 26, 2019 121.92 122.09 121.92 121.98 341,613 +0.03(+0.02%)
Feb 25, 2019 122.05 122.10 121.92 121.95 439,050 -0.09(-0.07%)
Feb 22, 2019 122.02 122.10 122.02 122.04 288,100 -0.05(-0.04%)
Feb 21, 2019 122.02 122.10 122.01 122.09 231,926 +0.00(+0.00%)
Feb 20, 2019 121.84 122.20 121.84 122.09 320,064 +0.25(+0.21%)
Feb 19, 2019 121.97 121.98 121.84 121.84 260,048 -0.01(-0.01%)
Feb 15, 2019 121.93 121.95 121.82 121.85 470,200 +0.01(+0.01%)
Feb 14, 2019 121.99 121.99 121.83 121.84 506,550 -0.01(-0.01%)
Feb 13, 2019 121.84 121.97 121.68 121.85 168,784 -0.01(-0.01%)
Feb 12, 2019 121.98 121.98 121.80 121.86 301,004 -0.08(-0.07%)
Feb 11, 2019 122.00 122.02 121.65 121.94 269,205 -0.03(-0.02%)
Feb 08, 2019 121.92 122.00 121.84 121.97 120,200 -0.03(-0.02%)
Feb 07, 2019 121.86 122.00 121.75 122.00 331,070 +0.06(+0.05%)
Feb 06, 2019 121.73 121.95 121.72 121.94 248,058 +0.22(+0.18%)
Feb 05, 2019 122.00 122.00 121.71 121.72 295,251 -0.18(-0.15%)
Feb 04, 2019 121.75 121.91 121.60 121.90 247,849 +0.20(+0.16%)
Feb 01, 2019 121.68 121.78 121.54 121.70 717,500 +0.00(+0.00%)
Jan 31, 2019 121.57 121.70 121.44 121.70 250,146 +0.00(+0.00%)
Jan 30, 2019 121.62 121.71 121.43 121.70 252,276 +0.20(+0.16%)
Jan 29, 2019 121.65 121.85 121.36 121.50 236,313 +0.01(+0.01%)
Jan 28, 2019 121.26 121.50 121.26 121.49 179,316 +0.09(+0.07%)
Jan 25, 2019 121.73 121.75 121.39 121.40 222,600 -0.35(-0.29%)
Jan 24, 2019 121.75 121.79 121.37 121.75 168,169 -0.03(-0.02%)
Jan 23, 2019 121.60 121.81 121.27 121.78 208,512 +0.32(+0.26%)
Jan 22, 2019 121.55 121.80 120.87 121.46 306,133 -0.14(-0.12%)
Jan 18, 2019 121.70 121.98 121.60 121.60 262,600 -0.01(-0.01%)
Jan 17, 2019 121.72 121.99 121.53 121.61 417,322 -0.20(-0.16%)
Jan 16, 2019 121.65 121.85 121.25 121.81 377,860 +0.26(+0.21%)
Jan 15, 2019 121.50 121.80 121.49 121.55 216,479 +0.04(+0.03%)
Jan 14, 2019 121.29 121.65 121.00 121.51 298,511 +0.06(+0.05%)
Jan 11, 2019 120.92 121.46 120.92 121.45 351,000 +0.53(+0.44%)
Jan 10, 2019 120.73 121.00 120.60 120.92 255,738 +0.15(+0.12%)
Jan 09, 2019 120.86 121.00 120.50 120.77 450,645 +0.02(+0.02%)
Jan 08, 2019 120.40 120.94 120.40 120.75 651,053 +0.68(+0.57%)
Jan 07, 2019 120.30 120.89 119.67 120.07 1,195,428 -0.26(-0.22%)
Jan 04, 2019 120.60 120.82 120.20 120.33 706,300 +0.03(+0.02%)
Jan 03, 2019 121.20 121.20 120.26 120.30 853,686 -0.85(-0.70%)
Jan 02, 2019 121.22 121.57 120.78 121.15 1,075,060 -0.30(-0.25%)
Dec 31, 2018 121.55 121.75 121.30 121.45 346,900 +0.01(+0.01%)
Dec 28, 2018 121.90 121.90 121.21 121.44 354,000 -0.64(-0.52%)
Dec 27, 2018 121.20 122.14 121.01 122.08 605,393 +0.79(+0.65%)
Dec 26, 2018 121.15 121.59 121.10 121.29 468,109 +0.19(+0.16%)
Dec 24, 2018 121.30 121.53 121.00 121.10 244,900 -0.16(-0.13%)
Dec 21, 2018 121.53 121.70 120.90 121.26 932,700 -0.27(-0.22%)
Dec 20, 2018 121.70 121.72 121.45 121.53 423,866 -0.21(-0.17%)
Dec 19, 2018 121.50 121.82 121.41 121.74 403,493 +0.24(+0.20%)
Dec 18, 2018 121.47 121.86 121.36 121.50 499,298 +0.20(+0.16%)
Dec 17, 2018 121.55 121.58 121.25 121.30 515,404 -0.19(-0.16%)
Dec 14, 2018 121.57 121.69 121.25 121.49 620,500 -0.21(-0.17%)
Dec 13, 2018 121.59 121.89 121.42 121.70 421,922 +0.20(+0.16%)
Dec 12, 2018 121.50 121.67 121.27 121.50 691,486 +0.15(+0.12%)
Dec 11, 2018 121.62 121.70 121.32 121.35 684,101 -0.14(-0.12%)
Dec 10, 2018 121.70 121.80 121.22 121.49 757,826 -0.25(-0.21%)
Dec 07, 2018 121.50 122.00 121.34 121.74 732,400 +0.15(+0.12%)
Dec 06, 2018 120.96 121.59 120.93 121.59 1,121,173 +0.37(+0.31%)
Dec 04, 2018 121.05 121.89 120.66 121.22 788,100 +0.31(+0.26%)
Dec 03, 2018 120.00 121.60 119.77 120.91 2,237,224 +2.18(+1.84%)
Nov 30, 2018 118.05 119.16 117.89 118.73 555,300 +0.73(+0.62%)
Nov 29, 2018 117.73 118.04 117.72 118.00 363,426 +0.26(+0.22%)
Nov 28, 2018 117.85 117.98 117.61 117.74 311,566 -0.12(-0.10%)
Nov 27, 2018 117.81 118.00 117.52 117.86 256,084 +0.10(+0.08%)
Nov 26, 2018 117.79 118.00 117.44 117.76 422,697 +0.33(+0.28%)
Nov 23, 2018 117.45 118.12 117.32 117.43 506,700 -0.05(-0.04%)
Nov 21, 2018 117.48 117.48 117.48 0 +0.68(+0.58%)
Nov 20, 2018 117.30 117.43 116.47 116.80 733,160 -0.55(-0.47%)
Nov 19, 2018 117.32 117.55 117.25 117.35 602,219 -0.04(-0.03%)
Nov 16, 2018 117.40 117.50 117.29 117.39 340,200 -0.01(-0.01%)
Nov 15, 2018 117.25 117.59 117.01 117.40 348,686 +0.13(+0.11%)
Nov 14, 2018 117.33 117.53 117.22 117.27 362,703 +0.02(+0.02%)
Nov 13, 2018 117.15 117.42 116.90 117.25 356,102 +0.50(+0.43%)
Nov 12, 2018 117.50 117.65 116.60 116.75 580,079 -0.78(-0.66%)
Nov 09, 2018 117.65 117.72 117.41 117.53 900,000 -0.24(-0.20%)
Nov 08, 2018 117.50 117.94 117.42 117.77 504,009 +0.42(+0.36%)
Nov 07, 2018 117.55 117.60 117.29 117.35 397,894 -0.15(-0.13%)
Nov 06, 2018 117.40 117.98 117.20 117.50 995,578 +0.09(+0.08%)
Nov 05, 2018 117.50 117.60 116.96 117.41 584,307 -0.03(-0.03%)
Nov 02, 2018 117.47 117.78 117.10 117.44 445,600 -0.01(-0.01%)
Nov 01, 2018 117.42 117.60 117.22 117.45 595,029 +0.09(+0.08%)
Oct 31, 2018 117.41 117.53 117.25 117.36 728,994 +0.00(+0.00%)
Oct 30, 2018 117.12 117.48 117.01 117.36 263,287 +0.20(+0.17%)
Oct 29, 2018 117.57 117.76 116.81 117.16 1,066,526 -0.10(-0.09%)
Oct 26, 2018 117.23 117.68 117.15 117.26 683,400 -0.16(-0.14%)
Oct 25, 2018 117.00 117.60 116.88 117.42 682,016 +0.25(+0.21%)
Oct 24, 2018 117.28 117.62 116.92 117.17 520,784 -0.11(-0.09%)
Oct 23, 2018 117.20 117.50 116.78 117.28 573,408 -0.31(-0.26%)
Oct 22, 2018 117.79 118.10 116.97 117.59 435,774 +0.03(+0.03%)
Oct 19, 2018 117.40 118.23 116.90 117.56 689,200 +0.43(+0.37%)
Oct 18, 2018 117.01 118.05 116.90 117.13 608,143 -0.23(-0.20%)
Oct 17, 2018 116.80 117.40 116.62 117.36 567,029 +0.43(+0.37%)
Oct 16, 2018 116.86 117.04 116.45 116.93 560,089 +0.37(+0.32%)
Oct 15, 2018 116.18 119.07 115.96 116.56 716,473 +0.08(+0.07%)
Oct 12, 2018 115.40 116.73 115.06 116.48 1,183,500 +1.11(+0.96%)
Oct 11, 2018 115.10 116.37 115.00 115.37 2,504,726 -0.04(-0.03%)
Oct 10, 2018 115.50 116.00 114.69 115.41 4,094,128 +26.62(+29.98%)
Oct 09, 2018 88.57 89.02 87.54 88.79 262,017 -0.22(-0.25%)
Oct 08, 2018 89.27 89.39 88.40 89.01 155,335 -0.38(-0.43%)
Oct 05, 2018 91.00 91.00 88.85 89.39 160,100 -0.44(-0.49%)
Oct 04, 2018 89.90 90.47 89.22 89.83 124,607 -0.36(-0.40%)
Oct 03, 2018 89.85 91.08 89.17 90.19 95,104 +0.75(+0.84%)
Oct 02, 2018 89.90 90.27 88.92 89.44 132,994 -0.64(-0.71%)
Oct 01, 2018 91.75 91.75 89.75 90.08 140,838 -0.87(-0.96%)
Sep 28, 2018 90.40 91.55 90.15 90.95 94,100 +0.45(+0.50%)
Sep 27, 2018 90.00 90.80 89.80 90.50 60,565 +0.80(+0.89%)
Sep 26, 2018 89.80 90.90 89.34 89.70 89,439 -0.10(-0.11%)
Sep 25, 2018 88.90 90.35 88.60 89.80 98,576 +1.05(+1.18%)
Sep 24, 2018 90.10 90.10 88.00 88.75 138,366 -1.35(-1.50%)
Sep 21, 2018 90.85 91.55 89.90 90.10 540,800 -0.55(-0.61%)
Sep 20, 2018 92.10 92.10 90.10 90.65 1,367,429 -1.00(-1.09%)
Sep 19, 2018 91.95 92.35 91.10 91.65 153,676 -0.20(-0.22%)
Sep 18, 2018 90.00 92.15 89.25 91.85 242,877 +2.05(+2.28%)
Sep 17, 2018 91.90 92.00 89.45 89.80 300,357 -2.25(-2.44%)
Sep 14, 2018 88.45 92.45 88.15 92.05 490,500 +4.85(+5.56%)
Sep 13, 2018 86.75 88.05 86.75 87.20 126,806 +0.85(+0.98%)
Sep 12, 2018 86.25 86.80 86.20 86.35 135,439 +0.10(+0.12%)
Sep 11, 2018 85.55 86.40 85.00 86.25 102,517 +0.20(+0.23%)
Sep 10, 2018 85.70 86.50 85.50 86.05 99,938 +0.95(+1.12%)
Sep 07, 2018 85.00 85.72 84.50 85.10 86,200 +0.10(+0.12%)
Sep 06, 2018 84.80 85.55 84.65 85.00 89,253 +0.20(+0.24%)
Sep 05, 2018 84.80 85.75 84.25 84.80 84,951 -0.40(-0.47%)
Sep 04, 2018 85.65 85.90 83.70 85.20 111,182 -0.75(-0.87%)
Aug 31, 2018 85.95 85.95 85.95 0 +0.45(+0.53%)
Aug 30, 2018 86.35 86.70 85.40 85.50 131,737 -1.10(-1.27%)
Aug 29, 2018 86.20 87.30 85.53 86.60 129,055 +0.35(+0.41%)
Aug 28, 2018 86.95 87.20 85.70 86.25 172,825 -0.45(-0.52%)
Aug 27, 2018 87.50 88.10 86.60 86.70 91,858 -0.40(-0.46%)
Aug 24, 2018 87.50 87.50 86.60 87.10 141,800 +0.50(+0.58%)
Aug 23, 2018 87.75 87.90 86.55 86.60 94,485 -1.15(-1.31%)
Aug 22, 2018 87.25 87.95 87.20 87.75 137,274 +0.10(+0.11%)
Aug 21, 2018 86.35 87.95 86.20 87.65 92,235 +1.60(+1.86%)
Aug 20, 2018 85.65 86.65 85.35 86.05 118,029 +0.65(+0.76%)
Aug 17, 2018 85.65 85.70 85.00 85.40 109,900 -0.40(-0.47%)
Aug 16, 2018 85.80 87.15 84.80 85.80 202,941 +0.80(+0.94%)
Aug 15, 2018 85.90 85.90 84.30 85.00 78,653 -1.45(-1.68%)
Aug 14, 2018 85.65 86.90 85.65 86.45 97,570 +1.10(+1.29%)
Aug 13, 2018 85.30 85.85 84.25 85.35 132,077 +0.25(+0.29%)
Aug 10, 2018 85.85 86.40 84.85 85.10 187,300 -1.55(-1.79%)
Aug 09, 2018 86.10 87.10 86.00 86.65 177,423 +0.60(+0.70%)
Aug 08, 2018 85.30 86.50 84.90 86.05 119,554 +0.50(+0.58%)
Aug 07, 2018 85.70 86.60 85.50 85.55 142,724 +0.10(+0.12%)
Aug 06, 2018 85.70 85.75 84.40 85.45 125,187 -0.15(-0.18%)
Aug 03, 2018 84.25 87.95 84.25 85.60 309,800 +1.55(+1.84%)
Aug 02, 2018 83.90 84.32 83.05 84.05 256,725 -0.25(-0.30%)
Aug 01, 2018 85.10 85.10 83.40 84.30 210,940 -1.00(-1.17%)
Jul 31, 2018 85.00 86.30 84.45 85.30 175,588 +0.60(+0.71%)
Jul 30, 2018 84.90 85.80 84.20 84.70 172,091 -0.10(-0.12%)
Jul 27, 2018 85.20 85.60 84.50 84.80 202,300 -0.25(-0.29%)
Jul 26, 2018 85.05 86.40 84.30 85.05 321,272 +0.00(+0.00%)
Jul 25, 2018 84.10 85.15 82.10 85.05 371,178 +0.80(+0.95%)
Jul 24, 2018 84.40 85.50 83.75 84.25 317,860 +0.25(+0.30%)
Jul 23, 2018 83.00 84.80 81.35 84.00 584,655 +1.00(+1.20%)
Jul 20, 2018 75.85 84.25 75.05 83.00 1,500,557 +7.55(+10.01%)
Jul 19, 2018 74.85 75.80 74.65 75.45 80,631 +0.45(+0.60%)
Jul 18, 2018 74.30 75.35 74.22 75.00 62,842 +0.35(+0.47%)
Jul 17, 2018 74.50 74.88 74.20 74.65 91,509 +0.05(+0.07%)
Jul 16, 2018 76.25 76.25 74.40 74.60 112,816 -0.55(-0.73%)
Jul 13, 2018 74.45 75.35 74.00 75.15 87,752 +0.75(+1.01%)
Jul 12, 2018 73.75 74.97 73.20 74.40 89,498 +1.10(+1.50%)
Jul 11, 2018 73.40 74.05 73.00 73.30 125,024 -1.00(-1.35%)
Jul 10, 2018 75.50 75.55 73.95 74.30 114,723 -0.85(-1.13%)
Jul 09, 2018 74.20 75.35 74.20 75.15 71,427 +1.45(+1.97%)
Jul 06, 2018 73.90 74.25 73.20 73.70 61,738 +0.10(+0.14%)
Jul 05, 2018 73.50 73.75 73.10 73.60 110,312 +0.50(+0.68%)
Jul 03, 2018 73.10 73.10 73.10 0 -0.20(-0.27%)
Jul 02, 2018 73.10 73.80 72.40 73.30 103,303 -0.50(-0.68%)
Jun 29, 2018 74.00 74.80 73.70 73.80 133,809 +0.50(+0.68%)
Jun 28, 2018 72.65 73.70 71.80 73.30 122,764 +0.55(+0.76%)
Jun 27, 2018 73.70 74.60 72.50 72.75 146,482 -1.05(-1.42%)
Jun 26, 2018 72.10 74.40 71.67 73.80 294,104 +0.80(+1.10%)
Jun 25, 2018 73.10 73.38 72.00 73.00 175,928 -0.30(-0.41%)
Jun 22, 2018 72.85 73.55 72.64 73.30 210,850 +0.95(+1.31%)
Jun 21, 2018 72.50 72.50 71.50 72.35 112,431 -0.25(-0.34%)
Jun 20, 2018 72.10 73.10 71.65 72.60 124,501 +0.85(+1.18%)
Jun 19, 2018 73.25 73.55 71.60 71.75 293,564 -2.05(-2.78%)
Jun 18, 2018 73.30 74.15 72.95 73.80 86,424 +0.05(+0.07%)
Jun 15, 2018 73.95 73.40 73.75 384,103 +0.35(+0.48%)
Jun 14, 2018 73.20 73.85 72.35 73.40 180,711 +0.45(+0.62%)
Jun 13, 2018 71.90 73.10 71.45 72.95 226,496 +0.80(+1.11%)
Jun 12, 2018 72.70 73.75 71.20 72.15 253,801 -2.45(-3.28%)
Jun 11, 2018 75.65 76.10 74.50 74.60 159,395 -1.35(-1.78%)
Jun 08, 2018 74.55 75.95 74.22 75.95 156,695 +1.50(+2.01%)
Jun 07, 2018 74.15 74.85 73.80 74.45 121,873 +0.25(+0.34%)
Jun 06, 2018 74.30 73.10 74.20 82,820 +0.70(+0.95%)
Jun 05, 2018 73.55 73.90 72.45 73.50 86,333 +0.05(+0.07%)
Jun 04, 2018 73.80 73.95 72.65 73.45 119,945 +0.10(+0.14%)
Jun 01, 2018 73.60 74.00 73.05 73.35 89,753 +0.40(+0.55%)
May 31, 2018 75.10 76.28 72.75 72.95 122,522 -2.10(-2.80%)
May 30, 2018 73.90 75.75 73.60 75.05 188,895 +1.50(+2.04%)
May 29, 2018 74.70 75.20 73.05 73.55 147,202 -1.90(-2.52%)
May 25, 2018 75.45 75.45 75.45 0 -0.65(-0.85%)
May 24, 2018 76.15 77.25 76.05 76.10 111,499 -0.35(-0.46%)
May 23, 2018 76.90 77.30 76.20 76.45 105,968 -0.55(-0.71%)
May 22, 2018 78.65 78.65 76.95 77.00 213,100 -1.75(-2.22%)
May 21, 2018 77.40 79.55 77.40 78.75 179,793 +1.95(+2.54%)
May 18, 2018 76.70 77.20 76.50 76.80 129,654 +0.30(+0.39%)
May 17, 2018 74.70 76.65 74.50 76.50 260,322 +1.70(+2.27%)
May 16, 2018 74.80 75.55 74.20 74.80 199,012 +0.10(+0.13%)
May 15, 2018 75.50 76.60 74.50 74.70 218,931 -1.15(-1.52%)
May 14, 2018 75.60 76.45 74.83 75.85 207,205 +0.40(+0.53%)
May 11, 2018 75.70 75.75 74.90 75.45 158,163 -0.05(-0.07%)
May 10, 2018 74.85 75.75 74.85 75.50 130,178 -0.15(-0.20%)
May 09, 2018 74.95 76.35 74.95 75.65 146,011 +0.90(+1.20%)
May 08, 2018 73.00 74.85 72.35 74.75 228,086 +1.10(+1.49%)
May 07, 2018 72.60 73.95 71.15 73.65 220,384 +0.55(+0.75%)
May 04, 2018 72.65 73.78 71.35 73.10 236,380 +3.80(+5.48%)
May 03, 2018 70.35 70.70 69.05 69.30 251,497 -1.45(-2.05%)
May 02, 2018 71.20 71.60 70.15 70.75 191,012 -0.15(-0.21%)
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.