Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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, 2020 3.990 4.010 3.790 3.850 299,700 -0.30(-7.23%)
Feb 27, 2020 4.140 4.190 3.780 4.150 284,213 -0.16(-3.71%)
Feb 26, 2020 4.570 4.570 4.260 4.310 169,166 -0.26(-5.69%)
Feb 25, 2020 4.560 4.610 4.435 4.570 287,332 +0.09(+2.01%)
Feb 24, 2020 4.560 4.560 4.260 4.480 312,161 -0.26(-5.49%)
Feb 21, 2020 4.700 4.790 4.430 4.740 284,200 -0.01(-0.21%)
Feb 20, 2020 4.750 4.970 4.710 4.750 152,423 +0.06(+1.28%)
Feb 19, 2020 4.450 4.750 4.450 4.690 286,929 +0.31(+7.08%)
Feb 18, 2020 4.380 4.420 4.270 4.380 144,817 -0.03(-0.68%)
Feb 14, 2020 4.550 4.580 4.360 4.410 155,700 -0.12(-2.65%)
Feb 13, 2020 4.590 4.650 4.483 4.530 103,249 -0.05(-1.09%)
Feb 12, 2020 4.630 4.680 4.440 4.580 242,314 +0.06(+1.33%)
Feb 11, 2020 4.520 4.655 4.500 4.520 199,297 +0.07(+1.57%)
Feb 10, 2020 4.570 4.650 4.370 4.450 259,760 -0.06(-1.33%)
Feb 07, 2020 4.810 4.878 4.480 4.510 201,400 -0.37(-7.58%)
Feb 06, 2020 5.140 5.160 4.850 4.880 207,395 -0.26(-5.06%)
Feb 05, 2020 4.870 5.150 4.865 5.140 362,995 +0.45(+9.59%)
Feb 04, 2020 4.650 4.840 4.650 4.690 226,067 +0.10(+2.18%)
Feb 03, 2020 5.000 5.110 4.560 4.590 343,663 -0.41(-8.20%)
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%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.