Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
Feb 28, 2018 9.730 9.780 9.200 9.200 85,617 -0.48(-4.96%)
Feb 27, 2018 9.900 10.09 9.640 9.680 59,363 -0.25(-2.52%)
Feb 26, 2018 9.930 10.05 9.820 9.930 68,884 +0.02(+0.20%)
Feb 23, 2018 9.800 9.920 9.600 9.910 87,702 +0.16(+1.64%)
Feb 22, 2018 9.680 9.960 9.500 9.750 96,925 +0.13(+1.35%)
Feb 21, 2018 9.670 9.780 9.420 9.620 146,858 -0.07(-0.72%)
Feb 20, 2018 9.940 10.07 9.630 9.690 145,501 -0.30(-3.00%)
Feb 16, 2018 9.990 9.990 9.990 0 -0.01(-0.10%)
Feb 15, 2018 9.940 9.940 9.650 10.00 181,681 +0.07(+0.70%)
Feb 14, 2018 9.500 10.00 9.500 9.930 80,359 +0.33(+3.44%)
Feb 13, 2018 9.750 9.780 9.530 9.600 63,609 -0.23(-2.34%)
Feb 12, 2018 9.340 9.980 9.340 9.830 160,451 +0.57(+6.16%)
Feb 09, 2018 9.820 9.939 9.010 9.260 250,311 -0.44(-4.54%)
Feb 08, 2018 9.660 10.01 9.660 9.700 159,138 +0.13(+1.36%)
Feb 07, 2018 9.900 9.900 9.560 9.570 181,844 -0.36(-3.63%)
Feb 06, 2018 9.550 10.10 9.550 9.930 132,265 +0.16(+1.64%)
Feb 05, 2018 9.500 10.03 9.290 9.770 154,496 +0.15(+1.56%)
Feb 02, 2018 9.940 10.09 9.450 9.620 192,309 -0.46(-4.56%)
Feb 01, 2018 9.990 10.21 9.850 10.08 154,062 +0.10(+1.00%)
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%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.