Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
Oct 12, 2022 0 +0.00(+0.00%)
Oct 11, 2022 4.830 5.090 4.570 4.840 740,995 -0.10(-2.02%)
Oct 10, 2022 4.990 5.030 4.660 4.940 132,553 -0.10(-1.98%)
Oct 07, 2022 5.150 5.250 4.980 5.040 421,888 +0.04(+0.80%)
Oct 06, 2022 4.930 5.060 4.820 5.000 131,908 +0.05(+1.01%)
Oct 05, 2022 4.820 5.100 4.580 4.950 203,877 +0.13(+2.70%)
Oct 04, 2022 4.400 4.860 4.370 4.820 351,074 +0.44(+10.05%)
Oct 03, 2022 4.230 4.460 4.200 4.380 73,318 +0.22(+5.29%)
Sep 30, 2022 4.090 4.230 4.055 4.160 90,832 -0.02(-0.48%)
Sep 29, 2022 4.310 4.310 3.940 4.180 53,041 -0.08(-1.88%)
Sep 28, 2022 4.050 4.320 3.970 4.260 376,607 +0.31(+7.85%)
Sep 27, 2022 4.000 4.010 3.870 3.950 77,474 +0.09(+2.33%)
Sep 26, 2022 3.950 4.180 3.780 3.860 298,470 -0.31(-7.43%)
Sep 23, 2022 4.360 4.360 4.080 4.170 93,338 -0.36(-7.95%)
Sep 22, 2022 4.730 4.730 4.430 4.530 57,658 -0.10(-2.16%)
Sep 21, 2022 4.650 4.700 4.550 4.630 70,685 +0.08(+1.76%)
Sep 20, 2022 4.690 4.690 4.455 4.550 37,016 -0.13(-2.78%)
Sep 19, 2022 4.600 4.690 4.538 4.680 28,367 -0.02(-0.43%)
Sep 16, 2022 4.700 4.750 4.530 4.700 233,250 -0.07(-1.47%)
Sep 15, 2022 4.750 4.800 4.700 4.770 122,441 -0.01(-0.21%)
Sep 14, 2022 4.790 4.848 4.760 4.780 56,890 +0.08(+1.70%)
Sep 13, 2022 5.000 5.000 4.660 4.700 97,089 -0.32(-6.37%)
Sep 12, 2022 4.960 5.110 4.930 5.020 169,181 +0.01(+0.20%)
Sep 09, 2022 4.940 5.025 4.860 5.010 152,900 +0.18(+3.73%)
Sep 08, 2022 4.700 4.840 4.623 4.830 87,080 +0.11(+2.33%)
Sep 07, 2022 4.690 4.730 4.500 4.720 87,343 -0.03(-0.63%)
Sep 06, 2022 5.000 5.000 4.700 4.750 54,467 -0.21(-4.23%)
Sep 02, 2022 4.940 4.960 4.830 4.960 66,016 +0.13(+2.69%)
Sep 01, 2022 4.810 4.830 4.720 4.830 80,824 -0.08(-1.63%)
Aug 31, 2022 4.860 4.950 4.760 4.910 201,633 -0.03(-0.61%)
Aug 30, 2022 5.050 5.050 4.800 4.940 34,839 -0.12(-2.37%)
Aug 29, 2022 4.960 5.110 4.840 5.060 84,157 +0.06(+1.20%)
Aug 26, 2022 5.110 5.110 4.800 5.000 118,793 -0.10(-1.96%)
Aug 25, 2022 5.130 5.130 5.040 5.100 62,023 +0.01(+0.20%)
Aug 24, 2022 4.850 5.120 4.840 5.090 325,259 +0.22(+4.52%)
Aug 23, 2022 4.730 4.960 4.650 4.870 163,390 +0.23(+4.96%)
Aug 22, 2022 4.530 4.640 4.410 4.640 49,312 +0.04(+0.87%)
Aug 19, 2022 4.630 4.630 4.480 4.600 83,384 -0.09(-1.92%)
Aug 18, 2022 4.600 4.690 4.560 4.690 49,721 +0.17(+3.76%)
Aug 17, 2022 4.630 4.630 4.410 4.520 43,701 -0.15(-3.21%)
Aug 16, 2022 4.610 4.820 4.521 4.670 67,903 +0.03(+0.65%)
Aug 15, 2022 4.580 4.640 4.370 4.640 148,567 -0.06(-1.28%)
Aug 12, 2022 4.710 4.710 4.470 4.700 151,473 -0.01(-0.21%)
Aug 11, 2022 4.070 4.720 3.960 4.710 997,206 +0.66(+16.30%)
Aug 10, 2022 3.970 4.160 3.950 4.050 114,558 +0.07(+1.76%)
Aug 09, 2022 4.100 4.120 3.970 3.980 155,020 -0.02(-0.50%)
Aug 08, 2022 3.860 4.020 3.830 4.000 109,741 +0.11(+2.83%)
Aug 05, 2022 3.790 3.913 3.691 3.890 101,849 +0.02(+0.52%)
Aug 04, 2022 4.070 4.130 3.840 3.870 523,952 -0.19(-4.68%)
Aug 03, 2022 4.090 4.110 3.980 4.060 220,561 -0.03(-0.73%)
Aug 02, 2022 4.050 4.230 4.020 4.090 342,740 +0.00(+0.00%)
Aug 01, 2022 4.000 4.090 3.950 4.090 46,889 -0.02(-0.49%)
Jul 29, 2022 4.040 4.190 3.990 4.110 108,580 +0.07(+1.73%)
Jul 28, 2022 4.060 4.120 3.950 4.040 103,913 +0.02(+0.50%)
Jul 27, 2022 3.820 4.040 3.740 4.020 146,810 +0.23(+6.07%)
Jul 26, 2022 3.780 3.810 3.660 3.790 46,508 +0.07(+1.88%)
Jul 25, 2022 3.740 3.740 3.640 3.720 62,052 +0.00(+0.00%)
Jul 22, 2022 3.760 3.770 3.650 3.720 64,104 -0.07(-1.85%)
Jul 21, 2022 3.790 3.870 3.620 3.790 197,673 -0.09(-2.32%)
Jul 20, 2022 3.770 3.970 3.650 3.880 179,701 +0.04(+1.04%)
Jul 19, 2022 3.490 3.875 3.490 3.840 121,179 +0.36(+10.34%)
Jul 18, 2022 3.440 3.530 3.340 3.480 429,526 +0.10(+2.96%)
Jul 15, 2022 3.440 3.440 3.315 3.380 474,753 +0.01(+0.30%)
Jul 14, 2022 3.570 3.620 3.270 3.370 306,299 -0.29(-7.92%)
Jul 13, 2022 3.700 3.750 3.590 3.660 241,385 -0.09(-2.40%)
Jul 12, 2022 3.960 4.060 3.710 3.750 397,066 -0.31(-7.64%)
Jul 11, 2022 4.170 4.170 3.970 4.060 161,021 -0.20(-4.69%)
Jul 08, 2022 4.320 4.320 4.020 4.260 190,839 -0.04(-0.93%)
Jul 07, 2022 3.940 4.360 3.940 4.300 186,906 +0.43(+11.11%)
Jul 06, 2022 4.020 4.020 3.560 3.870 327,088 -0.13(-3.25%)
Jul 05, 2022 3.850 4.070 3.805 4.000 285,499 +0.11(+2.83%)
Jul 01, 2022 4.300 4.320 3.860 3.890 204,221 -0.41(-9.53%)
Jun 30, 2022 4.310 4.410 4.170 4.300 323,140 -0.11(-2.49%)
Jun 29, 2022 4.560 4.560 4.360 4.410 181,560 -0.11(-2.43%)
Jun 28, 2022 4.620 4.683 4.470 4.520 129,284 +0.00(+0.00%)
Jun 27, 2022 4.510 4.590 4.500 4.520 107,788 -0.04(-0.88%)
Jun 24, 2022 4.640 4.690 4.500 4.560 184,632 -0.02(-0.44%)
Jun 23, 2022 4.600 4.610 4.310 4.580 543,670 -0.04(-0.87%)
Jun 22, 2022 4.750 4.790 4.550 4.620 183,082 -0.37(-7.41%)
Jun 21, 2022 4.830 5.046 4.750 4.990 237,612 +0.24(+5.05%)
Jun 17, 2022 4.780 4.955 4.530 4.750 296,270 -0.06(-1.25%)
Jun 16, 2022 5.030 5.190 4.720 4.810 467,011 -0.39(-7.50%)
Jun 15, 2022 5.110 5.355 5.000 5.200 608,837 +0.14(+2.77%)
Jun 14, 2022 5.570 5.570 5.000 5.060 264,809 -0.43(-7.83%)
Jun 13, 2022 5.590 5.750 5.400 5.490 218,214 -0.29(-5.02%)
Jun 10, 2022 6.080 6.095 5.710 5.780 98,116 -0.42(-6.77%)
Jun 09, 2022 6.420 6.420 6.200 6.200 74,361 -0.25(-3.88%)
Jun 08, 2022 6.390 6.530 6.340 6.450 183,699 +0.04(+0.62%)
Jun 07, 2022 6.150 6.430 6.100 6.410 114,513 +0.20(+3.22%)
Jun 06, 2022 6.260 6.281 6.090 6.210 66,487 +0.01(+0.16%)
Jun 03, 2022 6.310 6.310 6.130 6.200 60,838 -0.10(-1.59%)
Jun 02, 2022 6.220 6.450 6.170 6.300 93,270 +0.08(+1.29%)
Jun 01, 2022 6.180 6.220 6.040 6.220 842,039 +0.11(+1.80%)
May 31, 2022 6.200 6.480 6.070 6.110 132,696 +0.03(+0.49%)
May 27, 2022 6.050 6.100 5.940 6.080 171,286 +0.10(+1.67%)
May 26, 2022 5.970 6.120 5.970 5.980 117,477 +0.10(+1.70%)
May 25, 2022 5.780 5.920 5.695 5.880 221,024 +0.13(+2.26%)
May 24, 2022 5.590 5.790 5.590 5.750 295,691 +0.06(+1.05%)
May 23, 2022 5.870 5.870 5.690 5.690 88,319 -0.13(-2.23%)
May 20, 2022 5.850 6.120 5.800 5.820 242,136 -0.03(-0.51%)
May 19, 2022 5.710 5.940 5.710 5.850 63,830 -0.01(-0.17%)
May 18, 2022 6.090 6.130 5.810 5.860 102,214 -0.24(-3.93%)
May 17, 2022 6.090 6.170 6.030 6.100 159,347 +0.07(+1.16%)
May 16, 2022 5.840 6.100 5.840 6.030 90,990 +0.15(+2.55%)
May 13, 2022 5.700 5.990 5.670 5.880 152,498 +0.23(+4.07%)
May 12, 2022 5.800 5.870 5.570 5.650 164,019 -0.22(-3.75%)
May 11, 2022 5.760 6.270 5.760 5.870 301,736 +0.13(+2.26%)
May 10, 2022 5.650 5.900 5.640 5.740 440,680 +0.12(+2.14%)
May 09, 2022 5.710 5.880 5.620 5.620 282,009 -0.33(-5.55%)
May 06, 2022 6.330 6.330 5.950 5.950 705,494 -0.36(-5.71%)
May 05, 2022 6.830 6.840 6.010 6.310 213,646 -0.55(-8.02%)
May 04, 2022 6.600 6.860 6.400 6.860 163,928 +0.26(+3.94%)
May 03, 2022 6.270 6.690 6.270 6.600 149,122 +0.24(+3.77%)
May 02, 2022 6.790 6.790 6.130 6.360 314,901 -0.43(-6.33%)
Apr 29, 2022 6.730 6.820 6.650 6.790 208,077 +0.06(+0.89%)
Apr 28, 2022 6.650 6.730 6.360 6.730 134,324 +0.20(+3.06%)
Apr 27, 2022 6.480 6.670 6.440 6.530 103,136 +0.00(+0.00%)
Apr 26, 2022 6.500 6.780 6.480 6.530 223,593 -0.05(-0.76%)
Apr 25, 2022 6.590 6.640 6.310 6.580 525,291 -0.21(-3.09%)
Apr 22, 2022 7.000 7.090 6.700 6.790 261,301 -0.29(-4.10%)
Apr 21, 2022 7.700 7.700 7.010 7.080 254,694 -0.52(-6.84%)
Apr 20, 2022 7.540 7.690 7.340 7.600 128,637 +0.07(+0.93%)
Apr 19, 2022 7.460 7.670 7.340 7.530 232,685 -0.01(-0.13%)
Apr 18, 2022 7.500 7.689 7.410 7.540 181,698 +0.05(+0.67%)
Apr 14, 2022 7.240 7.580 7.170 7.490 254,410 +0.21(+2.88%)
Apr 13, 2022 7.180 7.350 6.960 7.280 323,033 +0.17(+2.39%)
Apr 12, 2022 6.920 7.180 6.800 7.110 412,415 +0.30(+4.41%)
Apr 11, 2022 7.020 7.240 6.696 6.810 291,596 -0.18(-2.58%)
Apr 08, 2022 6.410 7.000 6.380 6.990 428,454 +0.51(+7.87%)
Apr 07, 2022 6.490 6.560 6.390 6.480 59,804 +0.03(+0.47%)
Apr 06, 2022 6.510 6.590 6.370 6.450 66,775 -0.03(-0.46%)
Apr 05, 2022 6.560 6.800 6.470 6.480 210,242 -0.08(-1.22%)
Apr 04, 2022 6.290 6.600 6.280 6.560 139,159 +0.28(+4.46%)
Apr 01, 2022 6.210 6.340 6.140 6.280 616,252 +0.07(+1.13%)
Mar 31, 2022 6.300 6.480 6.150 6.210 390,791 -0.18(-2.82%)
Mar 30, 2022 6.450 6.540 6.300 6.390 447,963 -0.05(-0.78%)
Mar 29, 2022 6.370 6.510 6.270 6.440 481,155 -0.04(-0.62%)
Mar 28, 2022 6.530 6.612 6.470 6.480 117,418 -0.17(-2.56%)
Mar 25, 2022 6.380 6.730 6.380 6.650 572,791 +0.20(+3.10%)
Mar 24, 2022 6.630 6.740 6.430 6.450 184,867 -0.15(-2.27%)
Mar 23, 2022 6.410 6.650 6.380 6.600 256,882 +0.28(+4.43%)
Mar 22, 2022 6.440 6.540 6.310 6.320 346,320 -0.11(-1.71%)
Mar 21, 2022 6.360 6.580 6.360 6.430 194,774 +0.12(+1.90%)
Mar 18, 2022 6.170 6.320 6.100 6.310 234,155 +0.14(+2.27%)
Mar 17, 2022 5.930 6.230 5.841 6.170 148,592 +0.34(+5.83%)
Mar 16, 2022 5.700 5.900 5.695 5.830 273,854 +0.13(+2.28%)
Mar 15, 2022 5.720 5.830 5.640 5.700 332,730 -0.19(-3.23%)
Mar 14, 2022 6.200 6.200 5.710 5.890 332,678 -0.32(-5.15%)
Mar 11, 2022 6.180 6.270 6.180 6.210 927,734 -0.01(-0.16%)
Mar 10, 2022 6.200 6.350 6.130 6.220 196,738 +0.01(+0.16%)
Mar 09, 2022 6.300 6.450 6.160 6.210 770,203 -0.13(-2.05%)
Mar 08, 2022 6.480 6.640 6.300 6.340 522,872 -0.03(-0.47%)
Mar 07, 2022 6.410 6.630 6.270 6.370 349,379 +0.14(+2.25%)
Mar 04, 2022 6.180 6.340 6.110 6.230 239,286 +0.03(+0.48%)
Mar 03, 2022 6.170 6.280 6.100 6.200 148,901 +0.01(+0.16%)
Mar 02, 2022 6.100 6.360 6.100 6.190 483,764 +0.13(+2.15%)
Mar 01, 2022 5.950 6.150 5.920 6.060 340,607 +0.14(+2.36%)
Feb 28, 2022 5.690 5.950 5.690 5.920 274,878 +0.15(+2.60%)
Feb 25, 2022 5.620 5.890 5.690 5.770 861,895 +0.15(+2.67%)
Feb 24, 2022 5.700 5.710 5.470 5.620 315,693 -0.10(-1.75%)
Feb 23, 2022 5.760 5.900 5.690 5.720 391,222 -0.03(-0.52%)
Feb 22, 2022 5.810 5.950 5.730 5.750 426,522 -0.06(-1.03%)
Feb 18, 2022 5.810 0 -0.15(-2.52%)
Feb 17, 2022 5.930 6.010 5.920 5.960 142,473 -0.03(-0.50%)
Feb 16, 2022 5.830 6.120 5.830 5.990 235,840 +0.10(+1.70%)
Feb 15, 2022 5.820 5.960 5.750 5.890 270,702 -0.02(-0.34%)
Feb 14, 2022 5.870 6.040 5.810 5.910 525,491 +0.01(+0.17%)
Feb 11, 2022 5.760 6.170 5.760 5.900 729,589 +0.17(+2.97%)
Feb 10, 2022 5.600 5.920 5.520 5.730 484,421 -0.02(-0.35%)
Feb 09, 2022 5.810 5.840 5.636 5.750 965,084 +0.03(+0.52%)
Feb 08, 2022 5.770 5.860 5.601 5.720 522,260 -0.08(-1.38%)
Feb 07, 2022 5.690 5.960 5.660 5.800 831,257 +0.16(+2.84%)
Feb 04, 2022 5.390 5.690 5.390 5.640 446,398 +0.27(+5.03%)
Feb 03, 2022 5.600 5.370 5.370 478,222 -0.34(-5.95%)
Feb 02, 2022 5.540 5.830 5.530 5.710 883,603 +0.11(+1.96%)
Feb 01, 2022 5.440 5.700 5.380 5.600 776,735 +0.14(+2.56%)
Jan 31, 2022 5.110 5.480 5.460 2,302,937 +0.39(+7.69%)
Jan 28, 2022 4.910 5.180 4.890 5.070 1,626,120 +0.06(+1.20%)
Jan 27, 2022 4.860 5.233 4.840 5.010 1,850,751 +0.21(+4.37%)
Jan 26, 2022 4.860 5.140 4.720 4.800 3,482,120 +0.01(+0.21%)
Jan 25, 2022 4.570 4.805 4.490 4.790 4,511,526 +0.00(+0.00%)
Jan 24, 2022 4.840 4.900 4.340 4.790 60,644,908 +1.79(+59.67%)
Jan 21, 2022 3.080 3.105 2.960 3.000 146,245 -0.13(-4.15%)
Jan 20, 2022 3.220 3.320 3.110 3.130 220,186 -0.11(-3.40%)
Jan 19, 2022 3.410 3.480 3.220 3.240 170,042 -0.17(-4.99%)
Jan 18, 2022 3.540 3.584 3.300 3.410 323,723 -0.13(-3.67%)
Jan 14, 2022 3.540 0 +0.09(+2.61%)
Jan 13, 2022 3.450 3.540 3.340 3.450 208,247 -0.02(-0.58%)
Jan 12, 2022 3.480 3.520 3.350 3.470 164,424 +0.01(+0.29%)
Jan 11, 2022 3.310 3.490 3.250 3.460 252,359 +0.19(+5.81%)
Jan 10, 2022 3.460 3.460 3.230 3.270 233,045 -0.20(-5.76%)
Jan 07, 2022 3.410 3.480 3.345 3.470 162,197 +0.06(+1.76%)
Jan 06, 2022 3.390 3.410 3.250 3.410 227,312 +0.09(+2.71%)
Jan 05, 2022 3.450 3.510 3.250 3.320 318,225 -0.12(-3.49%)
Jan 04, 2022 3.400 3.640 3.380 3.440 515,798 +0.16(+4.88%)
Jan 03, 2022 3.010 3.290 2.990 3.280 443,884 +0.30(+10.07%)
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%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.