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 (%)
Jan 31, 2020 5.230 5.230 4.937 5.000 223,100 -0.15(-2.91%)
Jan 30, 2020 4.530 5.180 4.530 5.150 221,870 +0.53(+11.47%)
Jan 29, 2020 4.740 4.740 4.530 4.620 157,670 -0.08(-1.70%)
Jan 28, 2020 4.610 4.720 4.520 4.700 130,068 +0.13(+2.84%)
Jan 27, 2020 4.620 4.735 4.550 4.570 191,164 -0.18(-3.79%)
Jan 24, 2020 4.890 4.950 4.700 4.750 140,100 -0.15(-3.06%)
Jan 23, 2020 5.010 5.050 4.762 4.900 313,223 -0.21(-4.11%)
Jan 22, 2020 5.240 5.280 5.080 5.110 192,179 -0.16(-3.04%)
Jan 21, 2020 5.370 5.430 5.210 5.270 208,287 -0.19(-3.48%)
Jan 17, 2020 5.630 5.640 5.340 5.460 210,200 -0.10(-1.80%)
Jan 16, 2020 5.380 5.870 5.380 5.560 195,427 +0.20(+3.73%)
Jan 15, 2020 5.450 5.510 5.230 5.360 175,046 -0.09(-1.65%)
Jan 14, 2020 5.750 5.750 5.310 5.450 343,851 -0.33(-5.71%)
Jan 13, 2020 6.080 6.100 5.750 5.780 284,431 -0.27(-4.46%)
Jan 10, 2020 6.310 6.360 5.980 6.050 334,800 -0.24(-3.82%)
Jan 09, 2020 6.480 6.480 6.110 6.290 299,517 -0.19(-2.93%)
Jan 08, 2020 7.130 7.170 6.290 6.480 353,117 -0.47(-6.76%)
Jan 07, 2020 6.700 7.230 6.660 6.950 454,454 +0.34(+5.14%)
Jan 06, 2020 6.420 6.730 6.370 6.610 310,654 +0.30(+4.75%)
Jan 03, 2020 6.230 6.400 6.150 6.310 204,500 +0.13(+2.10%)
Jan 02, 2020 6.390 6.410 6.010 6.180 168,137 -0.15(-2.37%)
Dec 31, 2019 5.900 6.430 5.860 6.330 184,300 +0.39(+6.57%)
Dec 30, 2019 6.390 6.390 5.920 5.940 259,495 -0.45(-7.04%)
Dec 27, 2019 6.600 6.600 6.360 6.390 86,300 -0.17(-2.59%)
Dec 26, 2019 6.630 6.792 6.510 6.560 119,143 -0.02(-0.30%)
Dec 24, 2019 6.650 6.840 6.550 6.580 118,100 -0.01(-0.15%)
Dec 23, 2019 6.460 6.680 6.390 6.590 390,243 +0.18(+2.81%)
Dec 20, 2019 6.400 6.480 6.194 6.410 351,800 +0.09(+1.42%)
Dec 19, 2019 6.150 6.330 6.100 6.320 127,711 +0.17(+2.76%)
Dec 18, 2019 5.970 6.250 5.970 6.150 113,234 +0.15(+2.50%)
Dec 17, 2019 5.840 6.010 5.840 6.000 217,306 +0.16(+2.74%)
Dec 16, 2019 5.800 6.030 5.780 5.840 240,670 +0.13(+2.28%)
Dec 13, 2019 5.720 5.865 5.520 5.710 173,400 -0.01(-0.17%)
Dec 12, 2019 5.430 5.735 5.419 5.720 134,925 +0.26(+4.76%)
Dec 11, 2019 5.480 5.540 5.320 5.460 93,503 +0.00(+0.00%)
Dec 10, 2019 5.230 5.470 5.186 5.460 153,043 +0.24(+4.60%)
Dec 09, 2019 5.170 5.270 5.100 5.220 91,836 +0.03(+0.58%)
Dec 06, 2019 4.770 5.210 4.720 5.190 161,800 +0.45(+9.49%)
Dec 05, 2019 4.880 4.930 4.680 4.740 137,298 -0.03(-0.63%)
Dec 04, 2019 4.380 4.814 4.360 4.770 167,339 +0.46(+10.67%)
Dec 03, 2019 4.150 4.340 4.080 4.310 105,595 +0.14(+3.36%)
Dec 02, 2019 4.550 4.590 4.150 4.170 184,395 -0.30(-6.71%)
Nov 29, 2019 4.480 4.500 4.320 4.470 48,200 -0.02(-0.45%)
Nov 27, 2019 4.330 4.500 4.310 4.490 120,000 +0.21(+4.91%)
Nov 26, 2019 4.360 4.400 4.280 4.280 198,912 -0.07(-1.61%)
Nov 25, 2019 4.440 4.450 4.210 4.350 239,246 -0.11(-2.47%)
Nov 22, 2019 4.420 4.580 4.360 4.460 119,700 +0.05(+1.13%)
Nov 21, 2019 4.520 4.617 4.340 4.410 137,708 -0.10(-2.22%)
Nov 20, 2019 4.760 4.920 4.510 4.510 375,222 -0.26(-5.45%)
Nov 19, 2019 5.260 5.280 4.750 4.770 197,534 -0.49(-9.32%)
Nov 18, 2019 5.720 5.740 5.250 5.260 503,054 -0.46(-8.04%)
Nov 15, 2019 5.630 5.860 5.620 5.720 165,900 +0.14(+2.51%)
Nov 14, 2019 5.590 5.840 5.560 5.580 234,676 -0.01(-0.18%)
Nov 13, 2019 5.400 5.800 5.400 5.590 217,618 +0.11(+2.01%)
Nov 12, 2019 5.610 5.640 5.420 5.480 270,710 -0.12(-2.14%)
Nov 11, 2019 5.500 5.680 5.410 5.600 212,586 -0.05(-0.88%)
Nov 08, 2019 5.400 5.680 5.285 5.650 228,100 +0.20(+3.67%)
Nov 07, 2019 4.640 5.480 4.550 5.450 547,868 +0.92(+20.31%)
Nov 06, 2019 4.770 4.900 4.510 4.530 125,173 -0.28(-5.82%)
Nov 05, 2019 4.530 4.850 4.520 4.810 235,910 +0.30(+6.65%)
Nov 04, 2019 4.190 4.550 4.190 4.510 135,961 +0.41(+10.00%)
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.