Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Exterran Corp (NY: EXTN )

N/A 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 (%)
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%)
Feb 01, 2021 4.370 4.420 4.280 4.390 280,956 +0.07(+1.62%)
Jan 29, 2021 4.360 4.465 4.260 4.320 309,700 -0.04(-0.92%)
Jan 28, 2021 4.390 4.430 4.250 4.360 187,325 +0.05(+1.16%)
Jan 27, 2021 4.550 4.599 4.290 4.310 161,729 -0.29(-6.30%)
Jan 26, 2021 4.760 4.777 4.560 4.600 115,422 -0.10(-2.13%)
Jan 25, 2021 4.830 4.830 4.550 4.700 125,438 -0.13(-2.69%)
Jan 22, 2021 4.700 4.830 4.495 4.830 219,500 +0.03(+0.63%)
Jan 21, 2021 5.100 5.100 4.800 4.800 228,607 -0.28(-5.51%)
Jan 20, 2021 5.070 5.150 4.800 5.080 236,729 +0.03(+0.59%)
Jan 19, 2021 4.970 5.120 4.820 5.050 200,023 +0.15(+3.06%)
Jan 15, 2021 4.900 4.960 4.820 4.900 198,800 -0.05(-1.01%)
Jan 14, 2021 4.890 4.990 4.850 4.950 373,184 +0.09(+1.85%)
Jan 13, 2021 5.080 5.080 4.740 4.860 193,198 -0.16(-3.19%)
Jan 12, 2021 4.840 5.090 4.820 5.020 219,665 +0.20(+4.15%)
Jan 11, 2021 4.560 4.830 4.510 4.820 206,359 +0.11(+2.34%)
Jan 08, 2021 4.670 4.730 4.520 4.710 191,600 +0.04(+0.86%)
Jan 07, 2021 4.630 4.690 4.500 4.670 221,049 +0.08(+1.74%)
Jan 06, 2021 4.710 4.920 4.430 4.590 370,945 +0.01(+0.22%)
Jan 05, 2021 4.400 4.810 4.400 4.580 324,319 +0.22(+5.05%)
Jan 04, 2021 4.510 4.560 4.220 4.360 127,795 -0.06(-1.36%)
Dec 31, 2020 4.420 4.420 4.420 112,484 +0.15(+3.51%)
Dec 30, 2020 4.100 4.280 4.063 4.270 112,484 +0.15(+3.64%)
Dec 29, 2020 4.120 4.135 3.810 4.120 237,134 +0.03(+0.73%)
Dec 28, 2020 4.270 4.470 4.030 4.090 300,461 -0.22(-5.10%)
Dec 24, 2020 4.360 4.360 4.170 4.310 81,500 -0.07(-1.60%)
Dec 23, 2020 4.220 4.380 4.150 4.380 229,344 +0.19(+4.53%)
Dec 22, 2020 4.390 4.460 4.150 4.190 212,328 -0.19(-4.34%)
Dec 21, 2020 4.400 4.450 4.170 4.380 227,198 -0.21(-4.58%)
Dec 18, 2020 4.720 4.910 4.550 4.590 731,900 -0.12(-2.55%)
Dec 17, 2020 4.700 4.760 4.505 4.710 170,724 +0.01(+0.21%)
Dec 16, 2020 4.800 4.830 4.600 4.700 217,234 -0.09(-1.88%)
Dec 15, 2020 4.730 4.866 4.600 4.790 134,029 +0.07(+1.48%)
Dec 14, 2020 4.470 4.800 4.262 4.720 330,021 +0.29(+6.55%)
Dec 11, 2020 4.580 4.580 4.260 4.430 562,700 -0.06(-1.34%)
Dec 10, 2020 4.580 4.690 4.360 4.490 305,311 -0.05(-1.10%)
Dec 09, 2020 4.750 4.870 4.500 4.540 236,352 -0.17(-3.61%)
Dec 08, 2020 4.540 4.780 4.450 4.710 285,595 +0.14(+3.06%)
Dec 07, 2020 4.360 4.600 4.340 4.570 227,963 +0.19(+4.34%)
Dec 04, 2020 4.130 4.390 3.980 4.380 156,900 +0.28(+6.83%)
Dec 03, 2020 4.140 4.190 4.040 4.100 76,661 -0.02(-0.49%)
Dec 02, 2020 4.000 4.170 3.990 4.120 125,647 +0.12(+3.00%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.