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 (%)
Sep 30, 2011 9.353 9.466 9.085 9.105 251,129 -0.44(-4.63%)
Sep 29, 2011 9.480 9.594 9.152 9.547 247,018 +0.34(+3.71%)
Sep 28, 2011 9.500 9.660 9.185 9.206 317,121 -0.33(-3.44%)
Sep 27, 2011 10.05 10.15 9.413 9.533 533,059 -0.22(-2.26%)
Sep 26, 2011 9.393 9.754 9.206 9.754 373,835 +0.51(+5.50%)
Sep 23, 2011 8.958 9.507 8.958 9.246 294,493 +0.29(+3.21%)
Sep 22, 2011 8.978 9.379 8.811 8.958 402,555 -0.36(-3.88%)
Sep 21, 2011 9.734 9.935 9.299 9.319 406,582 -0.45(-4.59%)
Sep 20, 2011 10.21 10.36 9.734 9.767 228,144 -0.41(-4.01%)
Sep 19, 2011 10.32 10.33 9.935 10.18 387,917 -0.40(-3.80%)
Sep 16, 2011 10.52 10.73 10.41 10.58 966,753 +0.14(+1.35%)
Sep 15, 2011 10.46 10.55 10.12 10.44 272,154 +0.15(+1.43%)
Sep 14, 2011 9.908 10.53 9.761 10.29 374,980 +0.54(+5.49%)
Sep 13, 2011 9.694 10.01 9.620 9.754 616,157 +0.13(+1.39%)
Sep 12, 2011 9.453 9.754 9.353 9.620 585,281 -0.03(-0.35%)
Sep 09, 2011 9.861 10.04 9.547 9.654 472,497 -0.38(-3.80%)
Sep 08, 2011 10.38 10.50 9.888 10.04 508,660 -0.45(-4.28%)
Sep 07, 2011 10.32 10.58 10.25 10.48 530,488 +0.38(+3.77%)
Sep 06, 2011 10.03 10.24 9.801 10.10 607,771 -0.31(-3.02%)
Sep 02, 2011 10.80 10.92 10.32 10.42 451,563 -0.68(-6.15%)
Sep 01, 2011 11.45 11.56 10.99 11.10 504,410 -0.40(-3.49%)
Aug 31, 2011 11.61 11.61 11.25 11.50 569,857 -0.04(-0.35%)
Aug 30, 2011 11.75 11.80 11.32 11.54 554,453 -0.31(-2.65%)
Aug 29, 2011 11.19 11.85 11.09 11.85 420,966 +0.84(+7.59%)
Aug 26, 2011 10.50 11.19 10.38 11.02 456,409 +0.43(+4.11%)
Aug 25, 2011 10.80 10.85 10.49 10.58 487,322 -0.13(-1.19%)
Aug 24, 2011 9.854 10.79 9.854 10.71 604,641 +0.85(+8.62%)
Aug 23, 2011 9.687 9.921 9.507 9.861 1,264,818 +0.26(+2.72%)
Aug 22, 2011 10.04 10.04 9.386 9.600 755,220 -0.10(-1.03%)
Aug 19, 2011 9.721 10.22 9.627 9.701 1,368,805 -0.20(-2.03%)
Aug 18, 2011 10.39 10.39 9.841 9.901 610,327 -0.89(-8.25%)
Aug 17, 2011 11.13 11.25 10.60 10.79 370,204 -0.28(-2.54%)
Aug 16, 2011 11.28 11.32 10.84 11.07 380,452 -0.37(-3.27%)
Aug 15, 2011 11.34 11.49 11.21 11.45 348,841 +0.24(+2.15%)
Aug 12, 2011 11.35 11.37 10.86 11.21 412,358 -0.01(-0.06%)
Aug 11, 2011 10.80 11.44 10.43 11.21 807,834 +0.45(+4.23%)
Aug 10, 2011 11.16 11.37 10.74 10.76 687,351 -0.91(-7.80%)
Aug 09, 2011 11.80 11.67 10.61 11.67 1,085,129 +0.59(+5.31%)
Aug 08, 2011 11.80 12.12 10.96 11.08 1,160,142 -1.16(-9.51%)
Aug 05, 2011 12.39 12.74 11.83 12.24 1,263,236 +0.11(+0.88%)
Aug 04, 2011 12.91 13.41 11.71 12.14 1,297,767 -0.12(-0.98%)
Aug 03, 2011 11.63 12.27 11.26 12.26 854,081 +0.60(+5.11%)
Aug 02, 2011 12.20 12.34 11.66 11.66 335,587 -0.65(-5.27%)
Aug 01, 2011 12.52 12.74 12.06 12.31 395,201 +0.00(+0.00%)
Jul 29, 2011 12.02 12.50 11.81 12.31 261,677 +0.14(+1.15%)
Jul 28, 2011 12.54 12.67 12.10 12.17 412,878 -0.34(-2.73%)
Jul 27, 2011 12.70 12.76 12.46 12.51 540,428 -0.25(-1.94%)
Jul 26, 2011 12.90 12.96 12.72 12.76 306,071 -0.11(-0.88%)
Jul 25, 2011 12.93 13.01 12.84 12.87 303,843 -0.26(-1.99%)
Jul 22, 2011 13.12 13.27 13.11 13.13 189,352 -0.06(-0.46%)
Jul 21, 2011 13.18 13.42 13.05 13.19 331,690 +0.08(+0.61%)
Jul 20, 2011 13.05 13.13 12.86 13.11 190,253 +0.10(+0.77%)
Jul 19, 2011 12.91 13.16 12.74 13.01 372,549 +0.20(+1.57%)
Jul 18, 2011 12.95 13.03 12.58 12.81 609,599 -0.19(-1.49%)
Jul 15, 2011 12.66 13.09 12.56 13.01 582,894 +0.42(+3.35%)
Jul 14, 2011 12.90 13.04 12.37 12.58 529,460 -0.25(-1.98%)
Jul 13, 2011 13.01 13.17 12.74 12.84 420,949 -0.04(-0.31%)
Jul 12, 2011 13.44 13.59 12.80 12.88 1,123,704 -0.66(-4.89%)
Jul 11, 2011 14.17 14.26 13.49 13.54 544,575 -0.90(-6.21%)
Jul 08, 2011 14.34 14.49 14.02 14.44 240,749 -0.13(-0.87%)
Jul 07, 2011 14.52 14.93 14.38 14.56 365,418 +0.21(+1.49%)
Jul 06, 2011 14.34 14.51 14.16 14.35 334,068 +0.03(+0.19%)
Jul 05, 2011 14.37 14.52 14.20 14.32 229,479 -0.10(-0.69%)
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.