Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
Nov 30, 2018 6.810 6.920 6.620 6.870 111,100 +0.01(+0.15%)
Nov 29, 2018 6.980 7.000 6.830 6.860 181,480 -0.05(-0.72%)
Nov 28, 2018 6.880 7.080 6.850 6.910 192,912 +0.03(+0.44%)
Nov 27, 2018 7.380 7.480 6.760 6.880 377,098 -0.57(-7.65%)
Nov 26, 2018 7.390 7.530 7.250 7.450 86,184 +0.08(+1.09%)
Nov 23, 2018 7.270 7.520 7.200 7.370 55,800 -0.26(-3.41%)
Nov 21, 2018 7.630 7.630 7.630 0 +0.32(+4.38%)
Nov 20, 2018 7.410 7.520 7.160 7.310 104,556 -0.27(-3.56%)
Nov 19, 2018 7.380 7.640 7.200 7.580 121,331 +0.18(+2.43%)
Nov 16, 2018 7.780 7.820 7.350 7.400 112,800 -0.37(-4.76%)
Nov 15, 2018 7.250 7.810 7.250 7.770 135,703 +0.33(+4.44%)
Nov 14, 2018 7.810 7.810 7.410 7.440 121,253 -0.13(-1.72%)
Nov 13, 2018 7.710 7.900 7.530 7.570 136,790 -0.17(-2.20%)
Nov 12, 2018 7.960 8.050 7.740 7.740 148,796 -0.18(-2.27%)
Nov 09, 2018 7.830 8.120 7.790 7.920 114,400 -0.04(-0.50%)
Nov 08, 2018 8.300 8.420 7.830 7.960 132,464 -0.40(-4.78%)
Nov 07, 2018 8.190 8.410 8.060 8.360 54,518 +0.27(+3.34%)
Nov 06, 2018 8.010 8.160 7.870 8.090 86,315 +0.09(+1.12%)
Nov 05, 2018 7.890 8.090 7.830 8.000 178,077 +0.01(+0.13%)
Nov 02, 2018 8.270 8.350 7.795 7.990 143,600 -0.24(-2.92%)
Nov 01, 2018 8.280 8.620 8.195 8.230 154,148 +0.00(+0.00%)
Oct 31, 2018 8.430 8.480 8.140 8.230 145,881 -0.12(-1.44%)
Oct 30, 2018 8.480 8.500 8.210 8.350 142,060 -0.23(-2.68%)
Oct 29, 2018 8.750 9.070 8.450 8.580 143,782 -0.10(-1.15%)
Oct 26, 2018 8.700 8.880 8.460 8.680 82,300 -0.13(-1.48%)
Oct 25, 2018 8.680 8.860 8.420 8.810 123,425 +0.22(+2.56%)
Oct 24, 2018 9.380 9.440 8.550 8.590 140,742 -0.90(-9.48%)
Oct 23, 2018 9.490 9.680 9.160 9.490 118,254 -0.14(-1.45%)
Oct 22, 2018 9.570 9.770 9.370 9.630 160,072 +0.22(+2.34%)
Oct 19, 2018 9.480 10.15 9.370 9.410 262,000 -0.02(-0.21%)
Oct 18, 2018 9.310 9.830 8.900 9.430 238,422 +0.05(+0.53%)
Oct 17, 2018 9.730 9.730 9.160 9.380 80,535 -0.37(-3.79%)
Oct 16, 2018 9.430 9.770 9.150 9.750 97,139 +0.45(+4.84%)
Oct 15, 2018 8.970 9.360 8.840 9.300 84,912 +0.34(+3.79%)
Oct 12, 2018 8.900 9.150 8.720 8.960 99,500 +0.13(+1.47%)
Oct 11, 2018 9.070 9.190 8.800 8.830 90,779 -0.36(-3.92%)
Oct 10, 2018 9.990 10.09 9.180 9.190 150,476 -0.79(-7.92%)
Oct 09, 2018 9.450 10.19 9.240 9.980 224,940 +0.63(+6.74%)
Oct 08, 2018 9.100 9.510 8.960 9.350 114,414 +0.32(+3.54%)
Oct 05, 2018 9.100 9.130 8.845 9.030 78,700 -0.05(-0.55%)
Oct 04, 2018 9.500 9.640 9.050 9.080 94,850 -0.42(-4.42%)
Oct 03, 2018 9.110 9.554 9.080 9.500 128,842 +0.39(+4.28%)
Oct 02, 2018 9.340 9.360 9.070 9.110 124,320 -0.26(-2.77%)
Oct 01, 2018 9.390 9.570 9.280 9.370 70,737 -0.01(-0.11%)
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%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.