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 (%)
Jul 31, 2019 4.290 4.535 4.280 4.380 302,642 +0.10(+2.34%)
Jul 30, 2019 4.020 4.370 3.980 4.280 481,473 +0.26(+6.47%)
Jul 29, 2019 4.390 4.418 3.930 4.020 252,108 -0.37(-8.43%)
Jul 26, 2019 4.350 4.430 4.210 4.390 214,100 +0.05(+1.15%)
Jul 25, 2019 4.700 4.827 4.330 4.340 229,915 -0.36(-7.66%)
Jul 24, 2019 4.630 4.940 4.620 4.700 239,125 +0.05(+1.08%)
Jul 23, 2019 4.730 4.820 4.616 4.650 373,923 -0.09(-1.90%)
Jul 22, 2019 4.810 4.960 4.630 4.740 139,272 -0.04(-0.84%)
Jul 19, 2019 4.750 4.860 4.590 4.780 322,300 +0.01(+0.21%)
Jul 18, 2019 5.190 5.200 4.700 4.770 373,121 -0.43(-8.27%)
Jul 17, 2019 5.540 5.573 5.180 5.200 253,651 -0.36(-6.47%)
Jul 16, 2019 5.950 5.970 5.510 5.560 146,998 -0.38(-6.40%)
Jul 15, 2019 6.200 6.200 5.810 5.940 114,681 -0.25(-4.04%)
Jul 12, 2019 6.250 6.270 6.080 6.190 101,800 -0.06(-0.96%)
Jul 11, 2019 6.550 6.630 6.240 6.250 131,698 -0.26(-3.99%)
Jul 10, 2019 6.460 6.600 6.300 6.510 120,606 +0.18(+2.84%)
Jul 09, 2019 6.500 6.500 6.170 6.330 145,634 -0.22(-3.36%)
Jul 08, 2019 6.500 6.730 6.500 6.550 173,675 -0.09(-1.36%)
Jul 05, 2019 6.520 6.785 6.520 6.640 88,800 +0.12(+1.84%)
Jul 03, 2019 6.530 6.710 6.460 6.520 105,300 +0.06(+0.93%)
Jul 02, 2019 6.210 6.747 5.860 6.460 612,204 +0.26(+4.19%)
Jul 01, 2019 6.240 6.340 6.100 6.200 84,172 +0.08(+1.31%)
Jun 28, 2019 6.090 6.210 6.045 6.120 145,800 +0.03(+0.49%)
Jun 27, 2019 5.690 6.200 5.690 6.090 120,885 +0.44(+7.79%)
Jun 26, 2019 5.610 5.780 5.610 5.650 270,321 +0.13(+2.36%)
Jun 25, 2019 5.490 5.600 5.430 5.520 80,999 +0.04(+0.73%)
Jun 24, 2019 5.620 5.750 5.410 5.480 78,873 -0.11(-1.97%)
Jun 21, 2019 5.750 5.930 5.510 5.590 121,000 -0.17(-2.95%)
Jun 20, 2019 5.780 5.925 5.680 5.760 92,759 +0.11(+1.95%)
Jun 19, 2019 5.860 5.908 5.560 5.650 71,538 -0.22(-3.75%)
Jun 18, 2019 5.820 6.050 5.705 5.870 73,977 +0.13(+2.26%)
Jun 17, 2019 5.500 5.750 5.400 5.740 82,371 +0.23(+4.17%)
Jun 14, 2019 5.350 5.560 5.314 5.510 133,100 +0.16(+2.99%)
Jun 13, 2019 5.320 5.390 5.240 5.350 80,148 +0.12(+2.29%)
Jun 12, 2019 5.380 5.380 5.190 5.230 35,113 -0.24(-4.39%)
Jun 11, 2019 5.560 5.620 5.420 5.470 47,495 -0.01(-0.18%)
Jun 10, 2019 5.620 5.750 5.470 5.480 50,966 -0.14(-2.49%)
Jun 07, 2019 5.260 5.670 5.240 5.620 90,200 +0.38(+7.25%)
Jun 06, 2019 5.260 5.350 5.070 5.240 591,045 -0.04(-0.76%)
Jun 05, 2019 5.680 5.780 5.240 5.280 230,858 -0.39(-6.88%)
Jun 04, 2019 5.650 5.680 5.410 5.670 183,938 +0.09(+1.61%)
Jun 03, 2019 5.560 5.740 5.470 5.580 192,062 +0.11(+2.01%)
May 31, 2019 5.610 5.810 5.430 5.470 95,200 -0.30(-5.20%)
May 30, 2019 5.970 6.170 5.680 5.770 138,653 -0.17(-2.86%)
May 29, 2019 6.180 6.200 5.860 5.940 253,172 -0.31(-4.96%)
May 28, 2019 6.730 6.764 6.180 6.250 136,304 -0.47(-6.99%)
May 24, 2019 6.750 6.750 6.640 6.720 59,200 -0.01(-0.15%)
May 23, 2019 7.100 7.170 6.570 6.730 94,722 -0.57(-7.81%)
May 22, 2019 7.370 7.370 7.030 7.300 127,171 -0.15(-2.01%)
May 21, 2019 7.310 7.490 7.250 7.450 82,959 +0.17(+2.34%)
May 20, 2019 7.240 7.320 7.215 7.280 109,525 -0.02(-0.27%)
May 17, 2019 7.470 7.640 7.260 7.300 151,300 -0.27(-3.57%)
May 16, 2019 7.620 7.725 7.460 7.570 65,963 +0.01(+0.13%)
May 15, 2019 7.330 7.600 7.310 7.560 51,822 +0.17(+2.30%)
May 14, 2019 7.210 7.600 7.181 7.390 156,790 +0.24(+3.36%)
May 13, 2019 7.190 7.210 6.990 7.150 109,985 -0.04(-0.56%)
May 10, 2019 6.860 7.230 6.730 7.190 106,800 +0.32(+4.66%)
May 09, 2019 6.830 7.079 6.720 6.870 118,449 -0.03(-0.43%)
May 08, 2019 6.690 7.050 6.610 6.900 68,117 +0.20(+2.99%)
May 07, 2019 6.750 6.870 6.650 6.700 88,490 -0.17(-2.47%)
May 06, 2019 6.220 6.990 6.150 6.870 130,611 +0.53(+8.36%)
May 03, 2019 6.420 6.475 6.250 6.340 105,000 -0.01(-0.16%)
May 02, 2019 6.200 6.450 6.010 6.350 211,448 +0.06(+0.95%)
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.