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 (%)
Jul 31, 2009 8.362 8.605 8.310 8.343 369,798 -0.08(-0.93%)
Jul 30, 2009 8.061 8.494 7.963 8.421 305,881 +0.52(+6.55%)
Jul 29, 2009 7.995 8.038 7.786 7.904 225,091 -0.17(-2.11%)
Jul 28, 2009 7.956 8.074 7.877 8.074 434,617 +0.09(+1.15%)
Jul 27, 2009 8.107 8.127 7.910 7.982 493,748 -0.26(-3.10%)
Jul 24, 2009 8.041 8.271 7.910 8.238 2,951 +0.07(+0.88%)
Jul 23, 2009 7.425 8.225 7.288 8.166 626,051 +0.74(+9.97%)
Jul 22, 2009 7.609 7.733 7.143 7.425 513,772 -0.39(-4.95%)
Jul 21, 2009 7.832 7.864 7.524 7.812 379,825 +0.05(+0.59%)
Jul 20, 2009 7.714 7.799 7.622 7.766 323,670 +0.07(+0.85%)
Jul 17, 2009 7.701 7.740 7.537 7.701 252,465 -0.02(-0.25%)
Jul 16, 2009 7.753 7.838 7.583 7.720 320,714 -0.10(-1.26%)
Jul 15, 2009 7.419 7.943 7.373 7.819 361,290 +0.48(+6.52%)
Jul 14, 2009 7.111 7.445 7.039 7.340 225,479 +0.18(+2.47%)
Jul 13, 2009 6.947 7.189 6.947 7.163 288,779 +0.40(+5.91%)
Jul 10, 2009 6.724 6.934 6.672 6.763 485,487 -0.03(-0.48%)
Jul 09, 2009 6.816 7.235 6.750 6.796 539,141 +0.03(+0.39%)
Jul 08, 2009 6.731 6.914 6.554 6.770 618,376 +0.09(+1.27%)
Jul 07, 2009 6.724 6.816 6.600 6.685 449,125 -0.01(-0.20%)
Jul 06, 2009 6.685 6.796 6.534 6.698 532,288 +0.10(+1.49%)
Jul 02, 2009 6.908 7.039 6.600 6.600 382,367 -0.40(-5.71%)
Jul 01, 2009 6.894 7.019 6.803 6.999 648,485 +0.21(+3.09%)
Jun 30, 2009 6.914 7.019 6.750 6.790 467,845 -0.15(-2.17%)
Jun 29, 2009 6.816 7.045 6.750 6.940 387,674 +0.12(+1.83%)
Jun 26, 2009 6.809 6.940 6.731 6.816 646,975 -0.07(-0.95%)
Jun 25, 2009 6.816 6.921 6.776 6.881 350,470 +0.20(+2.94%)
Jun 24, 2009 6.639 6.816 6.495 6.685 726,661 +0.03(+0.49%)
Jun 23, 2009 6.934 6.934 6.488 6.652 761,788 -0.26(-3.79%)
Jun 22, 2009 7.130 7.170 6.914 6.914 384,444 -0.26(-3.57%)
Jun 19, 2009 7.183 7.386 7.045 7.170 842,448 +0.10(+1.39%)
Jun 18, 2009 7.183 7.216 6.980 7.071 632,817 -0.12(-1.73%)
Jun 17, 2009 7.281 7.301 6.940 7.196 473,579 -0.10(-1.44%)
Jun 16, 2009 7.642 7.681 7.261 7.301 470,373 -0.30(-3.97%)
Jun 15, 2009 8.009 8.028 7.504 7.602 464,404 -0.43(-5.38%)
Jun 12, 2009 8.048 8.100 7.851 8.035 351,695 -0.10(-1.21%)
Jun 11, 2009 8.277 8.349 8.048 8.133 409,596 -0.15(-1.82%)
Jun 10, 2009 8.362 8.605 8.127 8.284 454,794 +0.01(+0.16%)
Jun 09, 2009 8.395 8.415 8.185 8.271 367,716 -0.10(-1.25%)
Jun 08, 2009 8.408 8.500 8.199 8.376 543,392 -0.27(-3.11%)
Jun 05, 2009 8.670 8.841 8.539 8.644 251,885 +0.03(+0.30%)
Jun 04, 2009 8.572 8.651 8.284 8.618 306,708 +0.09(+1.08%)
Jun 03, 2009 9.005 9.037 8.389 8.526 482,870 -0.52(-5.79%)
Jun 02, 2009 8.618 9.142 8.402 9.051 712,788 +0.35(+3.99%)
Jun 01, 2009 8.520 8.795 8.169 8.703 607,256 +0.67(+8.32%)
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%)
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.