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 (%)
Apr 30, 2019 7.080 7.080 6.650 6.700 87,583 -0.25(-3.60%)
Apr 29, 2019 7.040 7.040 6.770 6.950 114,281 -0.05(-0.71%)
Apr 26, 2019 7.290 7.290 6.980 7.000 80,900 -0.34(-4.63%)
Apr 25, 2019 7.410 7.470 7.215 7.340 95,761 -0.09(-1.21%)
Apr 24, 2019 7.900 7.940 7.390 7.430 166,189 -0.40(-5.11%)
Apr 23, 2019 7.560 7.870 7.340 7.830 155,737 +0.31(+4.12%)
Apr 22, 2019 7.490 7.550 7.360 7.520 97,339 +0.31(+4.30%)
Apr 18, 2019 6.960 7.240 6.960 7.210 66,400 +0.27(+3.89%)
Apr 17, 2019 7.090 7.290 6.900 6.940 78,238 -0.12(-1.70%)
Apr 16, 2019 7.380 7.380 7.040 7.060 111,661 -0.24(-3.29%)
Apr 15, 2019 7.460 7.550 7.280 7.300 77,699 -0.18(-2.41%)
Apr 12, 2019 7.620 7.930 7.350 7.480 214,500 +0.14(+1.91%)
Apr 11, 2019 7.440 7.500 7.280 7.340 60,864 -0.16(-2.13%)
Apr 10, 2019 7.610 7.610 7.400 7.500 59,183 -0.09(-1.19%)
Apr 09, 2019 7.400 7.650 7.290 7.590 206,611 +0.17(+2.29%)
Apr 08, 2019 6.820 7.460 6.820 7.420 162,520 +0.59(+8.64%)
Apr 05, 2019 6.900 6.970 6.730 6.830 124,500 -0.05(-0.73%)
Apr 04, 2019 6.770 7.030 6.630 6.880 52,666 +0.12(+1.78%)
Apr 03, 2019 7.100 7.110 6.710 6.760 47,766 -0.27(-3.84%)
Apr 02, 2019 7.300 7.300 6.990 7.030 80,746 -0.24(-3.30%)
Apr 01, 2019 7.170 7.355 7.090 7.270 123,375 +0.19(+2.68%)
Mar 29, 2019 7.210 7.300 7.000 7.080 55,100 -0.03(-0.42%)
Mar 28, 2019 6.830 7.200 6.830 7.110 69,794 +0.23(+3.34%)
Mar 27, 2019 6.920 6.980 6.660 6.880 58,249 -0.08(-1.15%)
Mar 26, 2019 6.850 7.000 6.650 6.960 81,708 +0.22(+3.26%)
Mar 25, 2019 6.540 6.760 6.320 6.740 71,118 +0.11(+1.66%)
Mar 22, 2019 7.040 7.040 6.549 6.630 83,600 -0.53(-7.40%)
Mar 21, 2019 7.130 7.300 6.960 7.160 72,041 -0.02(-0.28%)
Mar 20, 2019 6.860 7.292 6.740 7.180 90,854 +0.31(+4.51%)
Mar 19, 2019 7.160 7.200 6.840 6.870 73,610 -0.23(-3.24%)
Mar 18, 2019 6.850 7.130 6.730 7.100 187,730 +0.27(+3.95%)
Mar 15, 2019 6.640 6.950 6.540 6.830 178,300 +0.18(+2.71%)
Mar 14, 2019 6.960 6.972 6.630 6.650 72,309 -0.31(-4.45%)
Mar 13, 2019 6.710 7.000 6.500 6.960 276,633 +0.25(+3.73%)
Mar 12, 2019 6.480 6.760 6.480 6.710 60,880 +0.29(+4.52%)
Mar 11, 2019 6.240 6.440 6.200 6.420 55,857 +0.20(+3.22%)
Mar 08, 2019 6.250 6.250 5.960 6.220 66,200 -0.15(-2.35%)
Mar 07, 2019 6.390 6.410 6.200 6.370 67,054 -0.03(-0.47%)
Mar 06, 2019 6.730 6.730 6.350 6.400 58,338 -0.37(-5.47%)
Mar 05, 2019 6.830 6.863 6.600 6.770 61,344 -0.04(-0.59%)
Mar 04, 2019 6.740 7.010 6.550 6.810 106,412 +0.11(+1.64%)
Mar 01, 2019 6.650 6.750 6.540 6.700 100,100 +0.11(+1.67%)
Feb 28, 2019 6.730 6.730 6.480 6.590 104,286 -0.09(-1.35%)
Feb 27, 2019 6.790 6.930 6.567 6.680 171,967 +0.03(+0.45%)
Feb 26, 2019 6.900 7.050 6.610 6.650 110,681 -0.35(-5.00%)
Feb 25, 2019 7.100 7.280 6.930 7.000 78,861 -0.15(-2.10%)
Feb 22, 2019 7.380 7.520 6.860 7.150 151,600 -0.15(-2.05%)
Feb 21, 2019 7.580 7.620 7.230 7.300 380,248 -0.27(-3.57%)
Feb 20, 2019 7.040 7.660 7.010 7.570 367,677 +0.47(+6.62%)
Feb 19, 2019 6.690 7.130 6.690 7.100 176,586 +0.41(+6.13%)
Feb 15, 2019 6.180 6.790 6.180 6.690 166,400 +0.59(+9.67%)
Feb 14, 2019 6.060 6.150 6.010 6.100 175,282 +0.02(+0.33%)
Feb 13, 2019 5.920 6.165 5.920 6.080 176,407 +0.19(+3.23%)
Feb 12, 2019 5.900 6.100 5.850 5.890 92,354 +0.11(+1.90%)
Feb 11, 2019 5.730 5.835 5.560 5.780 121,603 +0.07(+1.23%)
Feb 08, 2019 5.880 5.900 5.690 5.710 96,400 -0.18(-3.06%)
Feb 07, 2019 6.000 6.030 5.780 5.890 164,627 -0.12(-2.00%)
Feb 06, 2019 6.010 6.100 5.920 6.010 71,934 -0.04(-0.66%)
Feb 05, 2019 6.200 6.330 6.030 6.050 85,598 -0.21(-3.35%)
Feb 04, 2019 6.060 6.260 5.970 6.260 102,750 +0.15(+2.45%)
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.