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

Exterran Corp (NY: EXTN )

4.580 UNCHANGED
Last Price Updated: 7:00 PM EDT, Oct 12, 2022 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 (%)
Nov 29, 2019 5.430 5.430 5.125 5.380 184,700 -0.14(-2.54%)
Nov 27, 2019 5.450 5.770 5.420 5.520 213,600 -0.05(-0.90%)
Nov 26, 2019 6.250 6.270 5.515 5.570 311,171 -0.72(-11.45%)
Nov 25, 2019 6.290 6.430 6.170 6.290 194,392 +0.02(+0.32%)
Nov 22, 2019 6.240 6.470 6.130 6.270 294,000 +0.05(+0.80%)
Nov 21, 2019 6.180 6.320 5.840 6.220 305,722 +0.08(+1.30%)
Nov 20, 2019 6.310 6.490 6.030 6.140 308,197 -0.18(-2.85%)
Nov 19, 2019 6.780 6.930 5.970 6.320 639,263 -0.52(-7.60%)
Nov 18, 2019 7.520 7.520 6.800 6.840 265,974 -0.72(-9.52%)
Nov 15, 2019 7.860 7.950 7.260 7.560 549,000 -0.23(-2.95%)
Nov 14, 2019 7.810 7.976 7.650 7.790 259,784 -0.07(-0.89%)
Nov 13, 2019 8.200 8.200 7.610 7.860 316,086 -0.41(-4.96%)
Nov 12, 2019 8.370 8.610 8.130 8.270 331,230 -0.06(-0.72%)
Nov 11, 2019 8.480 8.505 7.850 8.330 440,171 -0.31(-3.59%)
Nov 08, 2019 9.270 9.280 8.530 8.640 587,300 -0.80(-8.47%)
Nov 07, 2019 11.88 11.99 9.400 9.440 205,567 -2.43(-20.47%)
Nov 06, 2019 13.40 13.61 11.85 11.87 269,925 -1.62(-12.01%)
Nov 05, 2019 13.50 14.89 13.27 13.49 237,708 +0.05(+0.37%)
Nov 04, 2019 13.08 13.80 13.02 13.44 198,501 +0.43(+3.31%)
Nov 01, 2019 12.73 13.04 12.55 13.01 104,600 +0.34(+2.68%)
Oct 31, 2019 12.45 12.68 12.36 12.67 101,676 +0.13(+1.04%)
Oct 30, 2019 12.72 12.72 12.36 12.54 93,052 -0.20(-1.57%)
Oct 29, 2019 12.14 12.76 12.14 12.74 144,955 +0.49(+4.00%)
Oct 28, 2019 12.18 12.35 12.05 12.25 95,366 +0.16(+1.32%)
Oct 25, 2019 12.37 12.44 11.92 12.09 153,600 -0.37(-2.97%)
Oct 24, 2019 12.98 12.98 12.41 12.46 123,465 -0.48(-3.71%)
Oct 23, 2019 12.44 12.96 12.30 12.94 91,711 +0.40(+3.19%)
Oct 22, 2019 12.61 12.78 12.32 12.54 151,788 +0.01(+0.08%)
Oct 21, 2019 12.47 12.78 12.40 12.53 177,798 +0.10(+0.80%)
Oct 18, 2019 12.58 12.89 12.36 12.43 116,000 -0.20(-1.58%)
Oct 17, 2019 12.48 12.76 12.48 12.63 118,570 +0.20(+1.61%)
Oct 16, 2019 12.33 12.64 12.33 12.43 76,125 +0.03(+0.24%)
Oct 15, 2019 12.36 12.66 12.27 12.40 77,071 +0.03(+0.24%)
Oct 14, 2019 12.26 12.46 11.80 12.37 74,109 -0.02(-0.16%)
Oct 11, 2019 12.13 12.47 12.11 12.39 109,400 +0.44(+3.68%)
Oct 10, 2019 12.11 12.29 11.87 11.95 95,975 -0.05(-0.42%)
Oct 09, 2019 12.40 12.40 11.97 12.00 91,868 -0.23(-1.88%)
Oct 08, 2019 12.23 12.36 12.00 12.23 95,934 -0.20(-1.61%)
Oct 07, 2019 12.39 12.67 12.20 12.43 119,364 +0.13(+1.06%)
Oct 04, 2019 12.25 12.57 12.09 12.30 156,100 +0.11(+0.90%)
Oct 03, 2019 12.23 12.42 12.11 12.19 156,266 -0.18(-1.46%)
Oct 02, 2019 12.47 12.72 12.21 12.37 117,888 -0.22(-1.75%)
Oct 01, 2019 13.14 13.32 12.57 12.59 99,774 -0.47(-3.60%)
Sep 30, 2019 13.22 13.23 12.98 13.06 123,293 -0.19(-1.43%)
Sep 27, 2019 13.03 13.42 13.03 13.25 132,400 +0.04(+0.30%)
Sep 26, 2019 13.51 13.63 13.12 13.21 105,260 -0.35(-2.58%)
Sep 25, 2019 13.30 13.74 13.25 13.56 123,226 +0.15(+1.12%)
Sep 24, 2019 13.62 13.62 13.27 13.41 147,403 -0.29(-2.12%)
Sep 23, 2019 13.35 13.78 13.35 13.70 139,327 +0.23(+1.71%)
Sep 20, 2019 13.38 13.50 13.11 13.47 780,900 +0.12(+0.90%)
Sep 19, 2019 13.41 14.32 13.22 13.35 160,441 +0.05(+0.38%)
Sep 18, 2019 13.34 13.54 13.15 13.30 337,929 -0.19(-1.41%)
Sep 17, 2019 13.33 13.59 12.65 13.49 230,686 +0.08(+0.60%)
Sep 16, 2019 14.27 14.27 13.27 13.41 280,963 +0.04(+0.30%)
Sep 13, 2019 13.46 13.65 13.01 13.37 197,000 +0.09(+0.68%)
Sep 12, 2019 12.84 13.30 12.20 13.28 264,839 +0.27(+2.08%)
Sep 11, 2019 12.34 13.13 12.05 13.01 1,413,715 +0.74(+6.03%)
Sep 10, 2019 11.70 12.31 11.60 12.27 238,106 +0.63(+5.41%)
Sep 09, 2019 11.20 11.74 11.16 11.64 237,037 +0.50(+4.49%)
Sep 06, 2019 11.23 11.40 11.12 11.14 158,100 -0.16(-1.42%)
Sep 05, 2019 10.86 11.32 10.86 11.30 225,705 +0.58(+5.41%)
Sep 04, 2019 10.61 10.85 10.44 10.72 163,741 +0.33(+3.18%)
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.