Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Dec 31, 2021 2.850 2.980 2.770 2.980 846,863 +0.06(+2.05%)
Dec 30, 2021 2.920 2.970 2.890 2.920 569,868 +0.00(+0.00%)
Dec 29, 2021 3.050 3.050 2.870 2.920 456,538 -0.13(-4.26%)
Dec 28, 2021 3.060 3.140 2.960 3.050 420,823 -0.03(-0.97%)
Dec 27, 2021 3.020 3.100 2.870 3.080 571,973 +0.06(+1.99%)
Dec 23, 2021 3.010 3.030 2.930 3.020 250,976 +0.05(+1.68%)
Dec 22, 2021 3.010 3.040 2.890 2.970 283,854 -0.03(-1.00%)
Dec 21, 2021 2.870 3.010 2.830 3.000 322,671 +0.16(+5.63%)
Dec 20, 2021 2.800 2.860 2.680 2.840 396,818 -0.08(-2.74%)
Dec 17, 2021 2.890 2.920 2.720 2.920 409,085 +0.03(+1.04%)
Dec 16, 2021 3.080 3.080 2.860 2.890 397,472 -0.16(-5.25%)
Dec 15, 2021 2.870 3.070 2.670 3.050 701,350 +0.17(+5.90%)
Dec 14, 2021 2.970 3.005 2.860 2.880 394,363 -0.10(-3.36%)
Dec 13, 2021 3.150 3.150 2.950 2.980 469,374 -0.20(-6.29%)
Dec 10, 2021 3.280 3.320 3.050 3.180 352,555 -0.06(-1.85%)
Dec 09, 2021 3.140 3.250 3.020 3.240 359,038 +0.08(+2.53%)
Dec 08, 2021 3.200 3.200 3.110 3.160 448,639 -0.03(-0.94%)
Dec 07, 2021 3.220 3.340 3.180 3.190 477,248 +0.04(+1.27%)
Dec 06, 2021 3.070 3.180 2.960 3.150 376,676 +0.06(+1.94%)
Dec 03, 2021 3.280 3.350 3.020 3.090 443,865 -0.10(-3.13%)
Dec 02, 2021 3.230 3.230 3.050 3.190 607,768 -0.03(-0.93%)
Dec 01, 2021 3.480 3.480 3.190 3.220 315,083 -0.19(-5.57%)
Nov 30, 2021 3.490 3.540 3.350 3.410 236,511 -0.17(-4.75%)
Nov 29, 2021 3.740 3.750 3.470 3.580 223,558 -0.12(-3.24%)
Nov 26, 2021 3.550 3.760 3.510 3.700 275,404 -0.12(-3.14%)
Nov 24, 2021 3.620 3.820 3.590 3.820 222,299 +0.11(+2.96%)
Nov 23, 2021 3.740 3.800 3.640 3.710 145,453 +0.01(+0.27%)
Nov 22, 2021 3.860 3.860 3.620 3.700 257,473 -0.11(-2.89%)
Nov 19, 2021 3.950 3.950 3.750 3.810 428,351 -0.25(-6.16%)
Nov 18, 2021 4.120 4.120 4.030 4.060 392,025 -0.12(-2.87%)
Nov 17, 2021 4.250 4.290 4.010 4.180 233,458 -0.13(-3.02%)
Nov 16, 2021 4.250 4.330 4.120 4.310 115,526 +0.05(+1.17%)
Nov 15, 2021 4.430 4.430 4.230 4.260 174,457 -0.16(-3.62%)
Nov 12, 2021 4.460 4.510 4.340 4.420 193,144 -0.08(-1.78%)
Nov 11, 2021 4.600 4.604 4.430 4.500 157,683 -0.10(-2.17%)
Nov 10, 2021 4.660 4.600 215,170 -0.10(-2.13%)
Nov 09, 2021 4.550 4.720 4.430 4.700 215,916 +0.13(+2.84%)
Nov 08, 2021 4.450 4.580 4.450 4.570 206,379 +0.15(+3.39%)
Nov 05, 2021 4.190 4.430 4.130 4.420 327,556 +0.26(+6.25%)
Nov 04, 2021 4.300 4.390 4.020 4.160 467,696 -0.13(-3.03%)
Nov 03, 2021 4.480 4.536 3.960 4.290 927,536 -0.15(-3.38%)
Nov 02, 2021 4.340 4.470 4.160 4.440 285,023 +0.08(+1.83%)
Nov 01, 2021 4.320 4.400 4.240 4.360 155,610 +0.08(+1.87%)
Oct 29, 2021 4.570 4.620 4.210 4.280 329,559 -0.24(-5.31%)
Oct 28, 2021 4.620 4.620 4.413 4.520 160,930 -0.09(-1.95%)
Oct 27, 2021 4.780 4.790 4.605 4.610 163,031 -0.23(-4.75%)
Oct 26, 2021 4.880 4.840 244,068 +0.01(+0.21%)
Oct 25, 2021 4.960 4.960 4.690 4.830 395,027 -0.08(-1.63%)
Oct 22, 2021 4.950 4.990 4.830 4.910 89,128 -0.03(-0.61%)
Oct 21, 2021 4.980 4.980 4.835 4.940 196,928 -0.08(-1.59%)
Oct 20, 2021 5.080 5.080 4.920 5.020 249,189 -0.09(-1.76%)
Oct 19, 2021 5.120 5.120 4.920 5.110 192,612 +0.02(+0.39%)
Oct 18, 2021 5.220 5.290 5.080 5.090 454,686 -0.10(-1.93%)
Oct 15, 2021 5.190 5.240 5.130 5.190 354,005 +0.05(+0.97%)
Oct 14, 2021 4.840 5.140 4.830 5.140 555,730 +0.35(+7.31%)
Oct 13, 2021 4.700 4.800 4.580 4.790 190,015 +0.12(+2.57%)
Oct 12, 2021 4.630 4.702 4.600 4.670 125,774 +0.03(+0.65%)
Oct 11, 2021 4.590 4.680 4.550 4.640 201,725 +0.09(+1.98%)
Oct 08, 2021 4.480 4.625 4.440 4.550 247,573 +0.13(+2.94%)
Oct 07, 2021 4.390 4.445 4.310 4.420 98,164 +0.05(+1.14%)
Oct 06, 2021 4.440 4.550 4.270 4.370 382,485 -0.20(-4.38%)
Oct 05, 2021 4.550 4.600 4.350 4.570 424,674 +0.06(+1.33%)
Oct 04, 2021 4.590 4.680 4.500 4.510 259,248 -0.03(-0.66%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.