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 (%)
Jan 31, 2018 9.880 10.17 9.815 9.980 197,115 +0.06(+0.60%)
Jan 30, 2018 10.00 10.00 9.670 9.920 185,649 -0.15(-1.49%)
Jan 29, 2018 10.16 10.20 9.905 10.07 195,794 -0.11(-1.08%)
Jan 26, 2018 10.63 10.64 10.03 10.18 231,771 -0.45(-4.23%)
Jan 25, 2018 11.21 11.23 10.50 10.63 205,052 -0.45(-4.06%)
Jan 24, 2018 11.23 11.39 11.04 11.08 125,374 -0.16(-1.42%)
Jan 23, 2018 11.52 11.63 11.14 11.24 170,037 -0.05(-0.44%)
Jan 22, 2018 11.25 11.54 11.20 11.29 93,523 +0.04(+0.36%)
Jan 19, 2018 10.97 11.36 10.74 11.25 153,437 +0.12(+1.08%)
Jan 18, 2018 11.37 11.55 11.04 11.13 96,751 -0.26(-2.28%)
Jan 17, 2018 11.59 11.59 11.26 11.39 95,042 -0.21(-1.81%)
Jan 16, 2018 11.91 11.98 11.46 11.60 273,649 -0.11(-0.94%)
Jan 12, 2018 11.71 11.71 11.71 0 +0.31(+2.72%)
Jan 11, 2018 11.11 11.69 11.00 11.40 169,514 +0.41(+3.73%)
Jan 10, 2018 11.24 11.30 10.91 10.99 109,730 -0.13(-1.17%)
Jan 09, 2018 11.38 11.65 11.07 11.12 128,174 -0.28(-2.46%)
Jan 08, 2018 11.25 11.51 11.05 11.40 153,996 +0.16(+1.42%)
Jan 05, 2018 11.50 11.50 11.11 11.24 99,113 -0.28(-2.43%)
Jan 04, 2018 11.62 11.75 11.07 11.52 200,181 -0.01(-0.09%)
Jan 03, 2018 11.25 12.16 11.25 11.53 378,157 +0.37(+3.32%)
Jan 02, 2018 10.76 11.36 10.76 11.16 172,414 +0.53(+4.99%)
Dec 29, 2017 10.63 10.63 10.63 0 -0.07(-0.65%)
Dec 28, 2017 10.49 10.75 10.42 10.70 99,150 +0.25(+2.39%)
Dec 27, 2017 10.57 10.64 10.37 10.45 86,718 -0.11(-1.04%)
Dec 26, 2017 10.19 10.78 10.11 10.56 132,471 +0.42(+4.14%)
Dec 22, 2017 10.42 10.46 10.11 10.14 115,903 -0.26(-2.50%)
Dec 21, 2017 9.960 10.62 9.820 10.40 161,258 +0.32(+3.17%)
Dec 20, 2017 9.850 10.25 9.730 10.08 100,057 +0.31(+3.17%)
Dec 19, 2017 10.00 10.10 9.710 9.770 162,942 -0.12(-1.21%)
Dec 18, 2017 9.640 9.990 9.570 9.890 192,812 +0.33(+3.45%)
Dec 15, 2017 9.510 9.680 9.390 9.560 374,968 +0.10(+1.06%)
Dec 14, 2017 9.710 9.760 9.340 9.460 133,475 -0.28(-2.87%)
Dec 13, 2017 9.880 9.980 9.710 9.740 173,386 -0.04(-0.41%)
Dec 12, 2017 9.760 10.17 9.649 9.780 253,509 +0.04(+0.41%)
Dec 11, 2017 9.000 9.770 8.995 9.740 212,979 +0.73(+8.10%)
Dec 08, 2017 9.110 9.320 8.981 9.010 128,362 -0.08(-0.88%)
Dec 07, 2017 9.020 9.200 8.990 9.090 181,684 -0.02(-0.22%)
Dec 06, 2017 9.370 9.470 8.957 9.110 180,465 -0.34(-3.60%)
Dec 05, 2017 9.770 9.870 9.410 9.450 180,185 +0.12(+1.29%)
Dec 04, 2017 9.410 9.700 9.200 9.330 222,775 -0.05(-0.53%)
Dec 01, 2017 9.460 9.920 9.150 9.380 287,314 +0.05(+0.54%)
Nov 30, 2017 9.300 9.500 9.090 9.330 221,944 +0.14(+1.52%)
Nov 29, 2017 9.100 9.390 9.090 9.190 129,165 +0.10(+1.10%)
Nov 28, 2017 9.100 9.260 8.839 9.090 187,677 -0.01(-0.11%)
Nov 27, 2017 8.840 9.150 8.820 9.100 205,865 +0.25(+2.82%)
Nov 24, 2017 8.890 8.990 8.600 8.850 109,243 +0.06(+0.68%)
Nov 22, 2017 8.570 8.920 8.460 8.790 186,362 +0.35(+4.15%)
Nov 21, 2017 8.710 8.710 8.320 8.440 125,311 -0.18(-2.09%)
Nov 20, 2017 8.560 8.780 8.449 8.620 177,507 +0.08(+0.94%)
Nov 17, 2017 8.370 8.685 8.370 8.540 210,929 +0.17(+2.03%)
Nov 16, 2017 8.240 8.400 8.090 8.370 182,492 +0.13(+1.58%)
Nov 15, 2017 8.220 8.370 8.130 8.240 247,812 -0.16(-1.90%)
Nov 14, 2017 8.830 8.950 8.360 8.400 155,438 -0.60(-6.67%)
Nov 13, 2017 9.080 9.120 8.700 9.000 354,379 -0.11(-1.21%)
Nov 10, 2017 9.110 9.270 9.010 9.110 264,637 +0.05(+0.55%)
Nov 09, 2017 8.940 9.265 8.940 9.060 170,600 +0.02(+0.22%)
Nov 08, 2017 8.980 9.240 8.690 9.040 268,533 -0.05(-0.55%)
Nov 07, 2017 8.840 9.170 8.820 9.090 218,979 +0.02(+0.22%)
Nov 06, 2017 8.830 9.352 8.755 9.070 433,548 +0.24(+2.72%)
Nov 03, 2017 8.650 9.010 8.580 8.830 346,814 +0.15(+1.73%)
Nov 02, 2017 8.720 9.040 8.465 8.680 334,199 -0.09(-1.03%)
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.