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 (%)
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%)
May 01, 2020 6.490 6.619 6.000 6.200 318,100 -0.60(-8.82%)
Apr 30, 2020 6.270 7.200 6.070 6.800 653,003 +0.50(+7.94%)
Apr 29, 2020 6.000 6.350 5.750 6.300 319,433 +0.57(+9.95%)
Apr 28, 2020 5.010 5.740 4.990 5.730 397,302 +0.74(+14.83%)
Apr 27, 2020 4.810 5.040 4.590 4.990 174,198 +0.16(+3.31%)
Apr 24, 2020 4.950 5.060 4.710 4.830 168,300 -0.12(-2.42%)
Apr 23, 2020 4.670 5.100 4.517 4.950 274,076 +0.40(+8.79%)
Apr 22, 2020 4.640 4.782 4.390 4.550 195,505 +0.04(+0.89%)
Apr 21, 2020 4.580 4.730 4.310 4.510 436,553 -0.25(-5.25%)
Apr 20, 2020 4.720 5.000 4.430 4.760 357,311 +0.03(+0.63%)
Apr 17, 2020 4.420 4.820 4.400 4.730 167,000 +0.43(+10.00%)
Apr 16, 2020 5.290 5.350 4.250 4.300 346,411 -0.98(-18.56%)
Apr 15, 2020 5.070 5.340 4.950 5.280 403,805 +0.03(+0.57%)
Apr 14, 2020 5.420 5.550 5.180 5.250 279,867 -0.09(-1.69%)
Apr 13, 2020 4.970 5.380 4.860 5.340 274,040 +0.37(+7.44%)
Apr 09, 2020 4.680 5.190 4.640 4.970 288,200 +0.29(+6.20%)
Apr 08, 2020 4.400 4.720 4.200 4.680 317,634 +0.43(+10.12%)
Apr 07, 2020 4.330 4.660 4.100 4.250 364,012 +0.08(+1.92%)
Apr 06, 2020 3.630 4.235 3.534 4.170 379,379 +0.65(+18.47%)
Apr 03, 2020 4.250 4.340 3.240 3.520 495,300 -0.73(-17.18%)
Apr 02, 2020 4.250 4.580 4.070 4.250 341,877 -0.07(-1.62%)
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.