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 (%)
May 29, 2020 2.920 3.010 2.700 2.980 290,700 +0.08(+2.76%)
May 28, 2020 3.190 3.190 2.830 2.900 264,929 -0.16(-5.23%)
May 27, 2020 2.890 3.130 2.770 3.060 205,136 +0.24(+8.51%)
May 26, 2020 2.780 2.875 2.700 2.820 229,298 +0.21(+8.05%)
May 22, 2020 2.660 2.670 2.530 2.610 180,200 -0.12(-4.40%)
May 21, 2020 2.690 2.830 2.620 2.730 244,291 +0.13(+5.00%)
May 20, 2020 2.350 2.600 2.335 2.600 314,197 +0.34(+15.04%)
May 19, 2020 2.330 2.420 2.240 2.260 195,073 -0.04(-1.74%)
May 18, 2020 2.210 2.350 2.150 2.300 398,976 +0.27(+13.30%)
May 15, 2020 1.960 2.101 1.910 2.030 122,100 +0.09(+4.64%)
May 14, 2020 1.950 2.090 1.800 1.940 169,518 -0.03(-1.52%)
May 13, 2020 2.200 2.200 1.930 1.970 295,030 -0.17(-7.94%)
May 12, 2020 2.230 2.265 2.120 2.140 285,927 -0.10(-4.46%)
May 11, 2020 2.250 2.300 2.200 2.240 296,432 -0.05(-2.18%)
May 08, 2020 2.300 2.450 2.250 2.290 201,100 +0.02(+0.88%)
May 07, 2020 2.280 2.450 2.220 2.270 273,413 +0.10(+4.61%)
May 06, 2020 2.340 2.370 2.100 2.170 177,832 -0.17(-7.26%)
May 05, 2020 2.460 2.480 2.250 2.340 275,294 +0.03(+1.30%)
May 04, 2020 2.160 2.350 2.100 2.310 128,515 +0.15(+6.94%)
May 01, 2020 2.270 2.270 2.000 2.160 188,200 -0.15(-6.49%)
Apr 30, 2020 2.430 2.470 2.210 2.310 209,406 -0.12(-4.94%)
Apr 29, 2020 2.100 2.460 2.100 2.430 395,964 +0.41(+20.30%)
Apr 28, 2020 1.950 2.050 1.900 2.020 232,517 +0.13(+6.88%)
Apr 27, 2020 1.880 1.924 1.720 1.890 232,144 +0.03(+1.61%)
Apr 24, 2020 1.850 1.960 1.765 1.860 239,600 +0.06(+3.33%)
Apr 23, 2020 1.740 1.850 1.680 1.800 376,486 +0.11(+6.51%)
Apr 22, 2020 1.800 1.800 1.610 1.690 282,173 +0.01(+0.60%)
Apr 21, 2020 1.580 1.730 1.440 1.680 272,709 +0.08(+5.00%)
Apr 20, 2020 1.650 1.680 1.520 1.600 384,484 -0.07(-4.19%)
Apr 17, 2020 1.730 1.730 1.610 1.670 300,000 +0.00(+0.00%)
Apr 16, 2020 1.810 1.810 1.660 1.670 149,504 -0.14(-7.73%)
Apr 15, 2020 1.800 1.815 1.660 1.810 265,931 -0.08(-4.23%)
Apr 14, 2020 1.850 1.930 1.760 1.890 347,683 +0.04(+2.16%)
Apr 13, 2020 1.940 2.000 1.810 1.850 259,185 +0.03(+1.65%)
Apr 09, 2020 1.980 2.067 1.750 1.820 535,500 -0.01(-0.55%)
Apr 08, 2020 1.700 1.910 1.670 1.830 296,890 +0.18(+10.91%)
Apr 07, 2020 1.780 1.976 1.600 1.650 509,483 -0.10(-5.71%)
Apr 06, 2020 1.780 1.780 1.692 1.750 288,110 +0.09(+5.42%)
Apr 03, 2020 1.800 1.800 1.550 1.660 478,300 -0.07(-4.05%)
Apr 02, 2020 1.710 1.955 1.600 1.730 542,018 +0.17(+10.90%)
Apr 01, 2020 1.630 1.660 1.520 1.560 234,254 -0.20(-11.36%)
Mar 31, 2020 1.860 1.870 1.700 1.760 250,126 -0.01(-0.56%)
Mar 30, 2020 2.000 2.000 1.750 1.770 499,353 -0.24(-11.94%)
Mar 27, 2020 2.200 2.280 1.990 2.010 244,400 -0.31(-13.36%)
Mar 26, 2020 2.270 2.330 1.970 2.320 438,378 +0.10(+4.50%)
Mar 25, 2020 2.320 2.350 2.030 2.220 373,152 +0.07(+3.26%)
Mar 24, 2020 1.850 2.150 1.820 2.150 382,931 +0.41(+23.56%)
Mar 23, 2020 1.910 1.940 1.720 1.740 328,731 -0.07(-3.87%)
Mar 20, 2020 2.340 2.350 1.800 1.810 447,100 -0.42(-18.83%)
Mar 19, 2020 2.020 2.270 2.000 2.230 364,530 +0.24(+12.06%)
Mar 18, 2020 1.770 2.000 1.710 1.990 290,993 +0.07(+3.65%)
Mar 17, 2020 1.950 2.090 1.830 1.920 396,626 +0.05(+2.67%)
Mar 16, 2020 2.070 2.150 1.800 1.870 345,903 -0.38(-16.89%)
Mar 13, 2020 1.990 2.250 1.880 2.250 512,300 +0.40(+21.62%)
Mar 12, 2020 2.210 2.210 1.660 1.850 572,480 -0.52(-21.94%)
Mar 11, 2020 2.680 2.680 2.280 2.370 463,118 -0.42(-15.05%)
Mar 10, 2020 2.780 2.860 2.250 2.790 555,258 +0.31(+12.50%)
Mar 09, 2020 2.580 2.630 2.010 2.480 1,044,605 -0.96(-27.91%)
Mar 06, 2020 3.670 3.780 3.400 3.440 387,200 -0.38(-9.95%)
Mar 05, 2020 4.010 4.070 3.790 3.820 232,196 -0.31(-7.51%)
Mar 04, 2020 4.040 4.200 3.900 4.130 163,713 +0.17(+4.29%)
Mar 03, 2020 4.290 4.300 3.910 3.960 136,823 -0.26(-6.16%)
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.