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 (%)
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%)
Feb 01, 2019 6.040 6.250 6.040 6.110 114,100 +0.08(+1.33%)
Jan 31, 2019 6.270 6.330 5.970 6.030 139,968 -0.20(-3.21%)
Jan 30, 2019 6.320 6.320 6.130 6.230 122,024 -0.03(-0.48%)
Jan 29, 2019 6.390 6.470 6.250 6.260 160,378 -0.14(-2.19%)
Jan 28, 2019 6.270 6.460 6.230 6.400 246,307 +0.00(+0.00%)
Jan 25, 2019 6.020 6.480 6.020 6.400 244,500 +0.38(+6.31%)
Jan 24, 2019 6.020 6.030 5.850 6.020 141,858 -0.01(-0.17%)
Jan 23, 2019 6.250 6.390 5.800 6.030 192,612 -0.19(-3.05%)
Jan 22, 2019 6.470 6.510 6.080 6.220 372,037 -0.41(-6.18%)
Jan 18, 2019 5.810 6.640 5.770 6.630 570,600 +0.90(+15.71%)
Jan 17, 2019 6.290 6.430 5.010 5.730 808,186 -1.04(-15.36%)
Jan 16, 2019 6.530 6.830 6.530 6.770 127,867 +0.21(+3.20%)
Jan 15, 2019 6.490 6.640 6.450 6.560 87,324 +0.15(+2.34%)
Jan 14, 2019 6.260 6.550 6.260 6.410 126,781 +0.06(+0.94%)
Jan 11, 2019 6.300 6.420 6.280 6.350 144,600 +0.02(+0.32%)
Jan 10, 2019 6.180 6.420 6.150 6.330 160,674 +0.03(+0.48%)
Jan 09, 2019 6.120 6.460 6.055 6.300 334,695 +0.33(+5.53%)
Jan 08, 2019 5.800 5.980 5.720 5.970 188,961 +0.26(+4.55%)
Jan 07, 2019 5.270 5.800 5.160 5.710 258,441 +0.49(+9.39%)
Jan 04, 2019 4.930 5.350 4.880 5.220 148,700 +0.42(+8.75%)
Jan 03, 2019 4.780 4.960 4.640 4.800 185,756 +0.00(+0.00%)
Jan 02, 2019 4.430 4.880 4.390 4.800 218,118 +0.28(+6.19%)
Dec 31, 2018 4.640 4.640 4.270 4.520 347,900 -0.07(-1.53%)
Dec 28, 2018 4.860 4.910 4.580 4.590 247,000 -0.31(-6.33%)
Dec 27, 2018 4.400 4.910 4.400 4.900 409,101 +0.36(+7.93%)
Dec 26, 2018 4.500 4.560 4.210 4.540 683,394 +0.18(+4.13%)
Dec 24, 2018 4.640 4.660 4.340 4.360 139,200 -0.25(-5.42%)
Dec 21, 2018 4.830 4.870 4.570 4.610 269,000 -0.24(-4.95%)
Dec 20, 2018 4.930 5.070 4.830 4.850 315,990 -0.14(-2.81%)
Dec 19, 2018 5.180 5.320 4.950 4.990 266,661 -0.15(-2.92%)
Dec 18, 2018 5.570 5.570 5.085 5.140 296,689 -0.43(-7.72%)
Dec 17, 2018 5.920 5.930 5.540 5.570 310,444 -0.35(-5.91%)
Dec 14, 2018 5.970 6.080 5.880 5.920 150,000 -0.12(-1.99%)
Dec 13, 2018 6.080 6.210 5.980 6.040 119,410 -0.06(-0.98%)
Dec 12, 2018 6.270 6.400 6.070 6.100 165,632 -0.04(-0.65%)
Dec 11, 2018 6.040 6.360 5.960 6.140 261,033 +0.18(+3.02%)
Dec 10, 2018 6.710 6.732 5.860 5.960 241,003 -0.83(-12.22%)
Dec 07, 2018 6.910 7.160 6.760 6.790 113,800 +0.06(+0.89%)
Dec 06, 2018 6.830 6.840 6.580 6.730 121,595 -0.21(-3.03%)
Dec 04, 2018 7.380 7.430 6.930 6.940 126,200 -0.49(-6.59%)
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.