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 (%)
Apr 30, 2021 3.300 3.340 3.220 3.280 576,300 -0.05(-1.50%)
Apr 29, 2021 3.350 3.370 3.230 3.330 469,910 +0.00(+0.00%)
Apr 28, 2021 3.270 3.370 3.240 3.330 473,098 +0.08(+2.46%)
Apr 27, 2021 3.240 3.270 3.170 3.250 437,459 +0.02(+0.62%)
Apr 26, 2021 3.030 3.260 3.010 3.230 555,508 +0.20(+6.60%)
Apr 23, 2021 2.940 3.070 2.880 3.030 622,300 +0.08(+2.71%)
Apr 22, 2021 3.060 3.060 2.910 2.950 412,708 -0.11(-3.59%)
Apr 21, 2021 2.860 3.080 2.770 3.060 627,191 +0.19(+6.62%)
Apr 20, 2021 3.040 3.040 2.790 2.870 756,940 -0.16(-5.28%)
Apr 19, 2021 3.100 3.110 2.990 3.030 525,283 -0.09(-2.88%)
Apr 16, 2021 3.250 3.295 2.960 3.120 726,300 -0.10(-3.11%)
Apr 15, 2021 3.350 3.350 3.130 3.220 841,393 -0.11(-3.30%)
Apr 14, 2021 3.330 3.378 3.220 3.330 1,093,551 +0.00(+0.00%)
Apr 13, 2021 3.560 3.560 3.300 3.330 560,479 -0.23(-6.46%)
Apr 12, 2021 3.720 3.720 3.560 3.560 452,694 -0.15(-4.04%)
Apr 09, 2021 3.700 3.730 3.640 3.710 434,700 +0.01(+0.27%)
Apr 08, 2021 3.620 3.740 3.550 3.700 660,105 +0.08(+2.21%)
Apr 07, 2021 3.540 3.620 3.450 3.620 615,314 +0.08(+2.26%)
Apr 06, 2021 3.470 3.570 3.470 3.540 698,770 +0.09(+2.61%)
Apr 05, 2021 3.600 3.625 3.390 3.450 626,437 -0.12(-3.36%)
Apr 01, 2021 3.400 3.570 3.330 3.570 730,700 +0.21(+6.25%)
Mar 31, 2021 3.390 3.440 3.310 3.360 653,846 -0.02(-0.59%)
Mar 30, 2021 3.370 3.480 3.275 3.380 582,552 +0.02(+0.60%)
Mar 29, 2021 3.580 3.580 3.286 3.360 870,055 -0.18(-5.08%)
Mar 26, 2021 3.570 3.600 3.430 3.540 831,300 +0.04(+1.14%)
Mar 25, 2021 3.420 3.570 3.300 3.500 1,049,736 +0.02(+0.57%)
Mar 24, 2021 3.630 3.800 3.410 3.480 833,759 -0.08(-2.25%)
Mar 23, 2021 3.660 3.710 3.445 3.560 1,179,748 -0.14(-3.78%)
Mar 22, 2021 3.760 4.080 3.680 3.700 1,759,149 +0.03(+0.82%)
Mar 19, 2021 3.550 3.760 3.530 3.670 7,628,100 +0.05(+1.38%)
Mar 18, 2021 3.700 3.810 3.550 3.620 1,069,496 -0.19(-4.99%)
Mar 17, 2021 3.800 3.860 3.590 3.810 1,117,618 -0.05(-1.30%)
Mar 16, 2021 4.040 4.040 3.810 3.860 873,700 -0.16(-3.98%)
Mar 15, 2021 3.900 4.070 3.635 4.020 2,380,504 -0.38(-8.64%)
Mar 12, 2021 4.620 4.680 4.390 4.400 312,500 -0.23(-4.97%)
Mar 11, 2021 4.440 4.760 4.360 4.630 474,970 +0.23(+5.23%)
Mar 10, 2021 4.540 4.570 4.310 4.400 344,240 -0.14(-3.08%)
Mar 09, 2021 4.730 4.730 4.480 4.540 336,716 -0.27(-5.61%)
Mar 08, 2021 5.010 5.020 4.560 4.810 508,444 -0.21(-4.18%)
Mar 05, 2021 4.940 5.020 4.590 5.020 391,400 +0.18(+3.72%)
Mar 04, 2021 4.940 5.060 4.780 4.840 282,837 -0.15(-3.01%)
Mar 03, 2021 5.320 5.430 4.990 4.990 272,061 -0.37(-6.90%)
Mar 02, 2021 5.440 5.550 5.100 5.360 184,729 -0.14(-2.55%)
Mar 01, 2021 5.540 5.610 5.378 5.500 240,754 +0.03(+0.55%)
Feb 26, 2021 5.580 5.580 5.180 5.470 234,800 -0.14(-2.50%)
Feb 25, 2021 5.730 5.810 5.565 5.610 191,916 -0.09(-1.58%)
Feb 24, 2021 5.460 5.710 5.360 5.700 335,495 +0.27(+4.97%)
Feb 23, 2021 5.420 5.510 5.170 5.430 309,867 -0.02(-0.37%)
Feb 22, 2021 5.360 5.630 5.320 5.450 552,342 +0.08(+1.49%)
Feb 19, 2021 5.340 5.480 5.300 5.370 177,800 +0.03(+0.56%)
Feb 18, 2021 5.610 5.650 5.290 5.340 347,154 -0.25(-4.47%)
Feb 17, 2021 5.340 5.970 5.230 5.590 599,417 +0.29(+5.47%)
Feb 16, 2021 5.300 5.520 5.250 5.300 451,944 +0.12(+2.32%)
Feb 12, 2021 5.090 5.190 5.010 5.180 222,600 +0.09(+1.77%)
Feb 11, 2021 5.020 5.100 4.900 5.090 257,227 +0.06(+1.19%)
Feb 10, 2021 4.970 5.100 4.770 5.030 191,019 +0.06(+1.21%)
Feb 09, 2021 4.840 4.970 4.680 4.970 156,671 +0.12(+2.47%)
Feb 08, 2021 4.840 4.950 4.740 4.850 171,875 +0.08(+1.68%)
Feb 05, 2021 4.860 4.880 4.720 4.770 91,800 -0.05(-1.04%)
Feb 04, 2021 4.840 4.860 4.660 4.820 119,462 +0.07(+1.47%)
Feb 03, 2021 4.680 4.870 4.620 4.750 161,706 +0.08(+1.71%)
Feb 02, 2021 4.490 4.750 4.380 4.670 219,338 +0.28(+6.38%)
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.