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 (%)
Jul 31, 2020 5.140 5.170 4.910 4.970 273,900 -0.25(-4.79%)
Jul 30, 2020 4.950 5.290 4.840 5.220 301,790 +0.14(+2.76%)
Jul 29, 2020 5.000 5.100 4.880 5.080 169,633 +0.09(+1.80%)
Jul 28, 2020 4.920 5.020 4.910 4.990 137,747 +0.04(+0.81%)
Jul 27, 2020 5.260 5.340 4.785 4.950 176,930 -0.37(-6.95%)
Jul 24, 2020 5.290 5.513 5.180 5.320 126,400 +0.04(+0.76%)
Jul 23, 2020 5.120 5.310 5.110 5.280 165,185 +0.14(+2.72%)
Jul 22, 2020 5.080 5.190 4.930 5.140 335,188 +0.06(+1.18%)
Jul 21, 2020 5.030 5.300 5.010 5.080 224,588 +0.14(+2.83%)
Jul 20, 2020 5.110 5.135 4.910 4.940 187,433 -0.19(-3.70%)
Jul 17, 2020 5.150 5.300 5.085 5.130 124,000 -0.01(-0.19%)
Jul 16, 2020 5.110 5.205 4.950 5.140 186,321 +0.00(+0.00%)
Jul 15, 2020 4.960 5.240 4.880 5.140 221,273 +0.25(+5.11%)
Jul 14, 2020 4.670 5.000 4.570 4.890 207,060 +0.21(+4.49%)
Jul 13, 2020 4.850 4.950 4.560 4.680 393,907 -0.10(-2.09%)
Jul 10, 2020 4.900 5.030 4.770 4.780 173,900 -0.12(-2.45%)
Jul 09, 2020 5.100 5.139 4.860 4.900 225,712 -0.24(-4.67%)
Jul 08, 2020 5.060 5.260 4.985 5.140 260,833 +0.07(+1.38%)
Jul 07, 2020 5.170 5.220 4.930 5.070 284,554 -0.20(-3.80%)
Jul 06, 2020 5.470 5.510 4.880 5.270 420,714 -0.01(-0.19%)
Jul 02, 2020 5.490 5.560 5.240 5.280 264,800 -0.06(-1.12%)
Jul 01, 2020 5.390 5.470 5.230 5.340 183,023 -0.05(-0.93%)
Jun 30, 2020 5.400 5.480 5.230 5.390 212,920 -0.01(-0.19%)
Jun 29, 2020 5.410 5.625 5.280 5.400 252,691 +0.10(+1.89%)
Jun 26, 2020 5.340 5.390 5.030 5.300 793,100 -0.10(-1.85%)
Jun 25, 2020 5.330 5.490 5.220 5.400 308,390 -0.01(-0.18%)
Jun 24, 2020 5.590 5.670 5.190 5.410 358,972 -0.32(-5.58%)
Jun 23, 2020 5.640 5.800 5.420 5.730 497,289 +0.24(+4.37%)
Jun 22, 2020 5.740 5.800 5.320 5.490 374,679 -0.29(-5.02%)
Jun 19, 2020 6.000 6.320 5.750 5.780 697,600 +0.02(+0.35%)
Jun 18, 2020 5.750 5.970 5.670 5.760 408,765 -0.03(-0.52%)
Jun 17, 2020 6.150 6.210 5.680 5.790 422,254 -0.38(-6.16%)
Jun 16, 2020 6.530 6.530 6.050 6.170 330,160 -0.03(-0.48%)
Jun 15, 2020 6.000 6.260 5.750 6.200 395,365 -0.04(-0.64%)
Jun 12, 2020 6.300 6.590 6.000 6.240 259,900 +0.08(+1.30%)
Jun 11, 2020 7.020 7.070 6.100 6.160 308,267 -1.33(-17.76%)
Jun 10, 2020 8.550 8.550 7.480 7.490 198,772 -1.20(-13.81%)
Jun 09, 2020 8.240 8.730 8.130 8.690 418,995 +0.17(+2.00%)
Jun 08, 2020 8.240 8.925 8.210 8.520 421,266 +0.28(+3.40%)
Jun 05, 2020 7.850 8.340 7.620 8.240 367,400 +0.66(+8.71%)
Jun 04, 2020 7.110 7.700 7.080 7.580 303,473 +0.36(+4.99%)
Jun 03, 2020 7.550 7.550 7.210 7.220 325,453 -0.15(-2.04%)
Jun 02, 2020 6.830 7.590 6.660 7.370 414,427 +0.62(+9.19%)
Jun 01, 2020 6.490 7.000 6.490 6.750 268,057 +0.33(+5.14%)
May 29, 2020 6.880 7.090 6.370 6.420 783,800 -0.63(-8.94%)
May 28, 2020 7.210 7.420 6.880 7.050 443,710 -0.23(-3.16%)
May 27, 2020 6.540 7.430 6.500 7.280 461,371 +0.81(+12.52%)
May 26, 2020 5.950 6.500 5.900 6.470 206,137 +0.76(+13.31%)
May 22, 2020 5.390 5.790 5.225 5.710 174,300 +0.28(+5.16%)
May 21, 2020 5.450 5.560 5.310 5.430 132,818 +0.02(+0.37%)
May 20, 2020 5.300 5.430 5.105 5.410 204,357 +0.17(+3.24%)
May 19, 2020 5.070 5.495 4.830 5.240 316,426 +0.14(+2.75%)
May 18, 2020 5.120 5.340 4.970 5.100 465,127 +0.30(+6.25%)
May 15, 2020 4.880 4.900 4.550 4.800 212,600 +0.03(+0.63%)
May 14, 2020 4.610 4.940 4.360 4.770 190,514 -0.09(-1.85%)
May 13, 2020 5.030 5.140 4.740 4.860 212,261 -0.28(-5.45%)
May 12, 2020 5.700 5.710 5.120 5.140 236,918 -0.55(-9.67%)
May 11, 2020 5.770 5.850 5.200 5.690 305,529 +0.14(+2.52%)
May 08, 2020 5.400 5.590 5.250 5.550 199,700 +0.30(+5.71%)
May 07, 2020 5.300 5.370 5.140 5.250 185,157 +0.16(+3.14%)
May 06, 2020 5.470 5.495 5.080 5.090 217,946 -0.42(-7.62%)
May 05, 2020 5.810 5.931 5.285 5.510 288,848 -0.13(-2.30%)
May 04, 2020 5.960 6.180 5.380 5.640 220,503 -0.56(-9.03%)
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.