Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 31, 2018 8.940 9.185 8.830 8.840 87,278 -0.18(-2.00%)
May 30, 2018 9.000 9.180 8.930 9.020 111,455 +0.11(+1.23%)
May 29, 2018 8.630 9.020 8.630 8.910 148,055 +0.19(+2.18%)
May 25, 2018 8.720 8.720 8.720 0 -0.39(-4.28%)
May 24, 2018 9.250 9.280 8.910 9.110 172,077 -0.16(-1.73%)
May 23, 2018 9.540 9.630 9.230 9.270 124,381 -0.32(-3.34%)
May 22, 2018 10.01 10.17 9.570 9.590 161,216 -0.38(-3.81%)
May 21, 2018 9.780 10.09 9.750 9.970 111,344 +0.27(+2.78%)
May 18, 2018 9.620 9.781 9.560 9.700 133,812 +0.13(+1.36%)
May 17, 2018 9.350 9.750 9.210 9.570 493,424 +0.28(+3.01%)
May 16, 2018 9.240 9.350 9.170 9.290 124,972 +0.04(+0.43%)
May 15, 2018 9.310 9.420 9.120 9.250 150,120 -0.05(-0.54%)
May 14, 2018 9.200 9.329 9.150 9.300 165,710 +0.11(+1.20%)
May 11, 2018 9.550 9.570 9.130 9.190 215,995 -0.35(-3.67%)
May 10, 2018 9.570 9.680 9.480 9.540 185,432 -0.02(-0.21%)
May 09, 2018 9.750 10.13 9.540 9.560 223,567 -0.11(-1.14%)
May 08, 2018 9.720 9.720 9.200 9.670 357,371 -0.05(-0.51%)
May 07, 2018 10.03 10.03 9.650 9.720 271,092 -0.14(-1.42%)
May 04, 2018 10.05 10.18 9.730 9.860 339,834 +0.11(+1.13%)
May 03, 2018 10.20 10.20 9.640 9.750 174,120 -0.51(-4.97%)
May 02, 2018 10.22 10.58 10.22 10.26 120,073 +0.03(+0.29%)
May 01, 2018 10.21 10.43 10.10 10.23 122,658 +0.00(+0.00%)
Apr 30, 2018 10.36 10.51 10.17 10.23 221,691 -0.10(-0.97%)
Apr 27, 2018 10.43 10.47 10.27 10.33 71,168 -0.13(-1.24%)
Apr 26, 2018 10.41 10.49 10.24 10.46 103,386 +0.08(+0.77%)
Apr 25, 2018 10.44 10.57 10.35 10.38 86,364 -0.12(-1.14%)
Apr 24, 2018 10.67 10.80 10.37 10.50 80,687 -0.14(-1.32%)
Apr 23, 2018 10.26 10.65 10.21 10.64 114,468 +0.34(+3.30%)
Apr 20, 2018 10.21 10.42 10.01 10.30 130,145 +0.05(+0.49%)
Apr 19, 2018 10.59 10.69 10.24 10.25 124,270 -0.34(-3.21%)
Apr 18, 2018 10.65 10.85 10.58 10.59 173,392 +0.02(+0.19%)
Apr 17, 2018 10.40 10.61 10.28 10.57 140,590 +0.20(+1.93%)
Apr 16, 2018 10.30 10.48 10.10 10.37 135,596 +0.13(+1.27%)
Apr 13, 2018 9.930 10.37 9.900 10.24 125,551 +0.37(+3.75%)
Apr 12, 2018 9.890 9.960 9.710 9.870 133,346 +0.01(+0.10%)
Apr 11, 2018 9.870 10.03 9.660 9.860 155,475 -0.04(-0.40%)
Apr 10, 2018 9.450 9.980 9.410 9.900 209,791 +0.59(+6.34%)
Apr 09, 2018 9.400 9.570 9.180 9.310 104,557 -0.04(-0.43%)
Apr 06, 2018 9.590 9.650 9.130 9.350 115,204 -0.33(-3.41%)
Apr 05, 2018 9.580 9.830 9.480 9.680 216,282 +0.22(+2.33%)
Apr 04, 2018 9.350 9.590 9.320 9.460 98,895 -0.06(-0.63%)
Apr 03, 2018 9.670 9.670 9.280 9.520 133,187 -0.08(-0.83%)
Apr 02, 2018 10.10 10.18 9.400 9.600 95,947 -0.52(-5.14%)
Mar 29, 2018 10.12 10.12 10.12 0 +0.49(+5.09%)
Mar 28, 2018 9.580 9.825 9.380 9.630 110,441 +0.03(+0.31%)
Mar 27, 2018 10.15 10.15 9.560 9.600 98,255 -0.53(-5.23%)
Mar 26, 2018 10.02 10.17 9.880 10.13 165,602 +0.26(+2.63%)
Mar 23, 2018 9.810 10.22 9.610 9.870 203,727 +0.11(+1.13%)
Mar 22, 2018 10.00 10.08 9.750 9.760 159,730 -0.31(-3.08%)
Mar 21, 2018 9.610 10.35 9.610 10.07 446,502 +0.54(+5.67%)
Mar 20, 2018 9.450 9.990 9.417 9.530 176,901 +0.14(+1.49%)
Mar 19, 2018 9.810 9.930 9.279 9.390 170,013 -0.41(-4.18%)
Mar 16, 2018 9.240 9.820 9.020 9.800 521,044 +0.59(+6.41%)
Mar 15, 2018 9.590 9.910 9.190 9.210 280,661 -0.06(-0.65%)
Mar 14, 2018 9.390 9.500 9.170 9.270 72,798 -0.04(-0.43%)
Mar 13, 2018 9.460 9.490 9.230 9.310 77,612 -0.09(-0.96%)
Mar 12, 2018 9.280 9.420 9.240 9.400 105,878 +0.10(+1.08%)
Mar 09, 2018 9.190 9.400 9.120 9.300 83,702 +0.20(+2.20%)
Mar 08, 2018 9.340 9.360 9.070 9.100 60,807 -0.24(-2.57%)
Mar 07, 2018 9.510 9.060 9.340 81,292 -0.08(-0.85%)
Mar 06, 2018 9.640 9.710 9.400 9.420 57,191 -0.16(-1.67%)
Mar 05, 2018 9.440 9.740 9.390 9.580 53,432 +0.09(+0.95%)
Mar 02, 2018 9.110 9.520 9.020 9.490 62,724 +0.30(+3.26%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.