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 (%)
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%)
Mar 02, 2009 6.115 6.246 5.800 5.833 828,940 -0.42(-6.71%)
Feb 27, 2009 6.180 6.390 6.167 6.252 0 -0.03(-0.52%)
Feb 26, 2009 6.357 6.717 6.213 6.285 470,069 -0.03(-0.42%)
Feb 25, 2009 6.541 6.541 6.134 6.311 506,425 -0.32(-4.84%)
Feb 24, 2009 6.239 6.744 6.023 6.632 614,882 +0.48(+7.89%)
Feb 23, 2009 6.357 6.462 6.082 6.147 686,497 -0.19(-3.00%)
Feb 20, 2009 6.737 6.822 6.246 6.337 0 -0.54(-7.82%)
Feb 19, 2009 6.960 7.091 6.849 6.875 545,939 -0.05(-0.66%)
Feb 18, 2009 7.026 7.176 6.737 6.921 605,806 -0.08(-1.12%)
Feb 17, 2009 7.019 7.158 6.921 6.999 831,085 -0.26(-3.61%)
Feb 13, 2009 7.537 7.602 7.084 7.261 0 -0.29(-3.90%)
Feb 12, 2009 7.386 7.602 7.202 7.556 612,796 -0.03(-0.43%)
Feb 11, 2009 7.602 7.773 7.524 7.589 526,504 +0.00(+0.00%)
Feb 10, 2009 7.779 7.910 7.517 7.589 843,570 -0.26(-3.26%)
Feb 09, 2009 7.963 8.146 7.340 7.845 874,647 -0.09(-1.16%)
Feb 06, 2009 7.465 8.061 7.432 7.936 0 +0.50(+6.79%)
Feb 05, 2009 7.098 7.543 6.894 7.432 813,631 +0.29(+4.13%)
Feb 04, 2009 7.386 7.419 7.111 7.137 872,920 -0.32(-4.31%)
Feb 03, 2009 7.438 7.504 7.163 7.458 754,673 +0.16(+2.15%)
Feb 02, 2009 7.366 7.471 7.157 7.301 626,083 -0.16(-2.19%)
Jan 30, 2009 7.746 7.766 7.432 7.465 0 -0.24(-3.06%)
Jan 29, 2009 8.356 8.356 7.576 7.701 1,075,668 -0.79(-9.27%)
Jan 28, 2009 8.127 8.546 8.127 8.487 498,469 +0.39(+4.77%)
Jan 27, 2009 8.507 8.631 7.956 8.100 682,160 -0.37(-4.33%)
Jan 26, 2009 8.310 8.729 8.271 8.467 439,555 +0.22(+2.62%)
Jan 23, 2009 7.910 8.415 7.871 8.251 0 +0.16(+2.03%)
Jan 22, 2009 8.303 8.356 7.910 8.087 599,326 -0.39(-4.64%)
Jan 21, 2009 8.474 8.513 8.146 8.480 708,486 +0.12(+1.41%)
Jan 20, 2009 8.592 8.729 8.290 8.362 623,320 -0.33(-3.84%)
Jan 16, 2009 8.880 8.880 8.402 8.697 0 -0.07(-0.82%)
Jan 15, 2009 8.625 8.946 8.454 8.769 866,777 +0.13(+1.52%)
Jan 14, 2009 8.638 8.847 8.579 8.638 805,000 -0.18(-2.08%)
Jan 13, 2009 8.723 8.978 8.644 8.821 686,802 +0.05(+0.60%)
Jan 12, 2009 9.044 9.110 8.716 8.769 732,348 -0.32(-3.53%)
Jan 09, 2009 9.555 9.660 9.064 9.090 417,259 -0.50(-5.26%)
Jan 08, 2009 9.378 9.667 9.037 9.595 501,144 +0.21(+2.23%)
Jan 07, 2009 9.608 9.634 9.208 9.385 854,680 -0.42(-4.28%)
Jan 06, 2009 9.503 9.863 9.496 9.804 642,181 +0.35(+3.67%)
Jan 05, 2009 9.503 9.621 9.129 9.457 472,318 -0.10(-1.03%)
Jan 02, 2009 9.418 9.595 9.247 9.555 0 +0.14(+1.46%)
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.