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

Earthstone Energy (NY: ESTE )

21.17 UNCHANGED
Last Price Updated: 7:00 PM EDT, Oct 31, 2023 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 (%)
Sep 29, 2017 11.36 11.37 10.97 10.99 62,675 -0.35(-3.09%)
Sep 28, 2017 11.46 11.55 11.24 11.34 65,916 -0.10(-0.87%)
Sep 27, 2017 11.53 11.60 11.34 11.44 107,378 -0.06(-0.52%)
Sep 26, 2017 11.25 11.68 11.22 11.50 85,744 +0.23(+2.04%)
Sep 25, 2017 11.09 11.52 11.09 11.27 86,184 +0.18(+1.62%)
Sep 22, 2017 11.06 11.52 10.95 11.09 90,937 +0.04(+0.36%)
Sep 21, 2017 10.44 11.20 10.41 11.05 98,638 +0.60(+5.74%)
Sep 20, 2017 10.42 10.63 10.34 10.45 140,511 +0.11(+1.06%)
Sep 19, 2017 10.38 10.53 10.04 10.34 91,758 -0.02(-0.19%)
Sep 18, 2017 10.11 10.45 9.900 10.36 104,680 +0.23(+2.27%)
Sep 15, 2017 10.31 10.48 9.970 10.13 973,815 -0.13(-1.27%)
Sep 14, 2017 10.35 10.49 10.03 10.26 97,597 -0.03(-0.29%)
Sep 13, 2017 10.50 10.67 10.20 10.29 107,998 -0.16(-1.53%)
Sep 12, 2017 9.740 10.87 9.740 10.45 146,686 +0.59(+5.98%)
Sep 11, 2017 9.590 9.950 9.334 9.860 106,689 +0.32(+3.35%)
Sep 08, 2017 10.37 10.37 9.490 9.540 97,575 -0.83(-8.00%)
Sep 07, 2017 10.37 10.64 10.12 10.37 106,030 -0.03(-0.29%)
Sep 06, 2017 9.940 10.95 9.800 10.40 183,921 +0.58(+5.91%)
Sep 05, 2017 9.710 10.06 9.410 9.820 83,249 +0.18(+1.87%)
Sep 01, 2017 9.610 9.795 9.430 9.640 69,562 +0.05(+0.52%)
Aug 31, 2017 9.800 9.840 9.530 9.590 76,895 -0.12(-1.24%)
Aug 30, 2017 9.600 10.13 9.530 9.710 90,541 +0.04(+0.41%)
Aug 29, 2017 9.240 9.840 9.060 9.670 61,820 +0.35(+3.76%)
Aug 28, 2017 9.550 9.570 8.890 9.320 78,796 -0.21(-2.20%)
Aug 25, 2017 9.360 9.550 9.140 9.530 95,778 +0.14(+1.49%)
Aug 24, 2017 8.880 9.500 8.880 9.390 123,851 +0.36(+3.99%)
Aug 23, 2017 8.650 9.160 8.490 9.030 96,423 +0.29(+3.32%)
Aug 22, 2017 8.670 8.900 8.500 8.740 123,475 +0.01(+0.11%)
Aug 21, 2017 8.970 9.040 8.520 8.730 77,087 -0.26(-2.89%)
Aug 18, 2017 8.910 9.190 8.820 8.990 71,462 -0.06(-0.66%)
Aug 17, 2017 8.820 9.130 8.630 9.050 71,843 +0.16(+1.80%)
Aug 16, 2017 9.450 9.450 8.820 8.890 68,601 -0.56(-5.93%)
Aug 15, 2017 9.350 9.520 9.080 9.450 91,333 +0.20(+2.16%)
Aug 14, 2017 9.570 9.570 9.054 9.250 69,996 -0.29(-3.04%)
Aug 11, 2017 9.180 9.640 9.180 9.540 73,983 +0.46(+5.07%)
Aug 10, 2017 9.490 9.530 9.055 9.080 31,655 -0.41(-4.32%)
Aug 09, 2017 9.440 9.590 9.290 9.490 29,927 +0.08(+0.85%)
Aug 08, 2017 9.300 9.650 9.246 9.410 100,234 +0.06(+0.64%)
Aug 07, 2017 9.630 9.660 9.020 9.350 118,985 -0.34(-3.51%)
Aug 04, 2017 9.330 9.770 9.330 9.690 58,419 +0.30(+3.19%)
Aug 03, 2017 9.870 9.930 9.046 9.390 92,251 -0.44(-4.48%)
Aug 02, 2017 10.00 10.00 9.420 9.830 33,430 -0.19(-1.90%)
Aug 01, 2017 10.16 10.16 9.630 10.02 52,186 +0.15(+1.52%)
Jul 31, 2017 10.24 10.24 9.780 9.870 34,344 -0.40(-3.89%)
Jul 28, 2017 10.01 10.47 10.01 10.27 49,446 +0.26(+2.60%)
Jul 27, 2017 10.01 10.31 9.830 10.01 214,983 +0.02(+0.20%)
Jul 26, 2017 9.600 10.37 9.440 9.990 81,479 +0.48(+5.05%)
Jul 25, 2017 8.980 9.750 8.980 9.510 58,351 +0.58(+6.49%)
Jul 24, 2017 9.120 9.330 8.740 8.930 36,592 -0.14(-1.54%)
Jul 21, 2017 9.370 9.380 9.010 9.070 83,264 -0.23(-2.47%)
Jul 20, 2017 9.630 9.630 9.230 9.300 34,460 -0.25(-2.62%)
Jul 19, 2017 9.300 9.850 9.200 9.550 95,727 +0.25(+2.69%)
Jul 18, 2017 9.710 9.960 9.160 9.300 73,898 -0.35(-3.63%)
Jul 17, 2017 9.610 9.974 9.562 9.650 50,019 +0.00(+0.00%)
Jul 14, 2017 9.870 10.15 9.270 9.650 64,611 -0.21(-2.13%)
Jul 13, 2017 9.680 9.880 9.220 9.860 37,455 +0.13(+1.34%)
Jul 12, 2017 9.660 9.920 9.390 9.730 77,762 +0.23(+2.42%)
Jul 11, 2017 9.240 9.620 8.805 9.500 59,319 +0.25(+2.70%)
Jul 10, 2017 9.350 9.425 8.960 9.250 176,775 -0.11(-1.18%)
Jul 07, 2017 9.370 9.480 8.670 9.360 71,326 -0.08(-0.85%)
Jul 06, 2017 9.710 9.850 9.360 9.440 61,227 -0.28(-2.88%)
Jul 05, 2017 10.24 10.29 9.510 9.720 94,762 -0.51(-4.99%)
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.