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 (%)
Sep 28, 2018 9.060 9.500 8.920 9.380 160,400 +0.25(+2.74%)
Sep 27, 2018 8.690 9.140 8.570 9.130 119,659 +0.47(+5.43%)
Sep 26, 2018 9.590 9.610 8.570 8.660 150,831 -0.96(-9.98%)
Sep 25, 2018 9.790 9.840 9.560 9.620 151,442 -0.08(-0.82%)
Sep 24, 2018 9.650 9.790 9.325 9.700 200,421 -0.01(-0.10%)
Sep 21, 2018 9.430 9.720 9.340 9.710 400,800 +0.29(+3.08%)
Sep 20, 2018 9.390 9.490 9.130 9.420 88,193 +0.10(+1.07%)
Sep 19, 2018 9.110 9.460 9.110 9.320 100,977 +0.22(+2.42%)
Sep 18, 2018 8.860 9.170 8.860 9.100 135,949 +0.31(+3.53%)
Sep 17, 2018 8.830 8.980 8.760 8.790 76,048 -0.03(-0.34%)
Sep 14, 2018 8.830 8.990 8.800 8.820 82,600 -0.04(-0.45%)
Sep 13, 2018 8.920 9.040 8.740 8.860 124,899 -0.14(-1.56%)
Sep 12, 2018 8.560 9.070 8.560 9.000 193,728 +0.50(+5.88%)
Sep 11, 2018 8.300 8.510 8.250 8.500 138,511 +0.20(+2.41%)
Sep 10, 2018 8.270 8.330 8.010 8.300 136,725 +0.08(+0.97%)
Sep 07, 2018 8.200 8.310 8.090 8.220 84,700 -0.06(-0.72%)
Sep 06, 2018 8.600 8.650 8.250 8.280 125,148 -0.34(-3.94%)
Sep 05, 2018 8.430 8.660 8.210 8.620 123,163 +0.18(+2.13%)
Sep 04, 2018 8.380 8.550 8.225 8.440 104,623 +0.06(+0.72%)
Aug 31, 2018 8.380 8.380 8.380 0 -0.09(-1.06%)
Aug 30, 2018 8.280 8.550 8.190 8.470 109,633 +0.19(+2.29%)
Aug 29, 2018 8.160 8.300 8.100 8.280 91,607 +0.11(+1.35%)
Aug 28, 2018 8.560 8.560 8.110 8.170 104,985 -0.37(-4.33%)
Aug 27, 2018 8.640 8.810 8.530 8.540 133,205 -0.08(-0.93%)
Aug 24, 2018 8.610 8.730 8.485 8.620 184,100 +0.07(+0.82%)
Aug 23, 2018 8.530 8.670 8.410 8.550 148,254 -0.04(-0.47%)
Aug 22, 2018 8.530 8.647 8.450 8.590 181,269 +0.10(+1.18%)
Aug 21, 2018 8.210 8.700 8.160 8.490 204,148 +0.40(+4.94%)
Aug 20, 2018 8.090 8.110 7.900 8.090 213,585 -0.02(-0.25%)
Aug 17, 2018 8.030 8.140 7.945 8.110 111,400 +0.11(+1.37%)
Aug 16, 2018 7.840 8.110 7.760 8.000 251,478 +0.20(+2.56%)
Aug 15, 2018 7.900 7.965 7.450 7.800 319,367 -0.17(-2.13%)
Aug 14, 2018 7.840 8.000 7.710 7.970 214,462 +0.22(+2.84%)
Aug 13, 2018 8.370 8.370 7.610 7.750 425,519 -0.65(-7.74%)
Aug 10, 2018 8.420 8.530 8.300 8.400 148,700 -0.05(-0.59%)
Aug 09, 2018 8.450 8.489 8.210 8.450 153,081 +0.00(+0.00%)
Aug 08, 2018 8.300 8.570 8.160 8.450 257,409 +0.10(+1.20%)
Aug 07, 2018 8.910 9.110 8.125 8.350 883,945 -1.38(-14.18%)
Aug 06, 2018 9.740 9.810 9.590 9.730 121,149 +0.13(+1.35%)
Aug 03, 2018 9.950 9.950 9.440 9.600 128,800 -0.32(-3.23%)
Aug 02, 2018 9.650 9.950 9.540 9.920 248,498 +0.22(+2.27%)
Aug 01, 2018 9.610 9.805 9.455 9.700 213,207 -0.04(-0.41%)
Jul 31, 2018 9.650 9.770 9.450 9.740 141,197 +0.09(+0.93%)
Jul 30, 2018 9.370 9.710 9.300 9.650 163,312 +0.45(+4.89%)
Jul 27, 2018 9.080 9.290 9.080 9.200 133,300 +0.05(+0.55%)
Jul 26, 2018 9.270 9.340 9.010 9.150 205,466 -0.20(-2.14%)
Jul 25, 2018 9.510 9.600 9.150 9.350 172,081 -0.14(-1.48%)
Jul 24, 2018 9.770 9.870 9.480 9.490 139,294 -0.19(-1.96%)
Jul 23, 2018 10.10 10.12 9.650 9.680 166,737 -0.42(-4.16%)
Jul 20, 2018 10.46 10.46 10.01 10.10 213,480 -0.36(-3.44%)
Jul 19, 2018 10.34 10.63 10.34 10.46 102,240 +0.11(+1.06%)
Jul 18, 2018 10.25 10.36 10.05 10.35 177,691 +0.05(+0.49%)
Jul 17, 2018 10.45 10.53 10.29 10.30 98,358 -0.17(-1.62%)
Jul 16, 2018 10.61 10.65 10.30 10.47 169,130 -0.30(-2.79%)
Jul 13, 2018 10.63 10.82 10.57 10.77 199,104 +0.07(+0.65%)
Jul 12, 2018 10.81 10.86 10.53 10.70 200,174 -0.06(-0.56%)
Jul 11, 2018 10.61 11.00 10.50 10.76 402,377 -0.02(-0.19%)
Jul 10, 2018 10.58 10.98 10.58 10.78 270,632 +0.28(+2.67%)
Jul 09, 2018 9.930 10.77 9.930 10.50 408,520 +0.75(+7.69%)
Jul 06, 2018 9.170 9.760 9.140 9.750 262,834 +0.53(+5.75%)
Jul 05, 2018 9.130 9.230 8.940 9.220 214,220 +0.17(+1.88%)
Jul 03, 2018 9.050 9.050 9.050 0 +0.13(+1.46%)
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.