Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Earthstone Energy (NY: ESTE )

N/A 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 (%)
Aug 31, 2020 2.920 2.980 2.820 2.930 232,574 +0.02(+0.69%)
Aug 28, 2020 2.900 2.945 2.860 2.910 104,200 +0.01(+0.34%)
Aug 27, 2020 2.890 2.970 2.855 2.900 218,289 +0.05(+1.75%)
Aug 26, 2020 3.080 3.085 2.840 2.850 188,076 -0.23(-7.47%)
Aug 25, 2020 3.020 3.164 2.940 3.080 126,637 +0.10(+3.36%)
Aug 24, 2020 2.950 2.990 2.850 2.980 215,087 +0.05(+1.71%)
Aug 21, 2020 3.090 3.120 2.905 2.930 200,700 -0.15(-4.87%)
Aug 20, 2020 3.360 3.420 3.060 3.080 257,652 -0.35(-10.20%)
Aug 19, 2020 3.510 3.510 3.400 3.430 134,251 -0.02(-0.58%)
Aug 18, 2020 3.470 3.480 3.380 3.450 118,289 -0.04(-1.15%)
Aug 17, 2020 3.500 3.525 3.350 3.490 244,941 +0.00(+0.00%)
Aug 14, 2020 3.200 3.500 3.170 3.490 386,900 +0.27(+8.39%)
Aug 13, 2020 3.150 3.230 3.100 3.220 153,648 +0.05(+1.58%)
Aug 12, 2020 3.190 3.300 3.150 3.170 231,165 +0.05(+1.60%)
Aug 11, 2020 3.190 3.290 3.080 3.120 211,806 +0.04(+1.30%)
Aug 10, 2020 3.040 3.140 3.030 3.080 164,300 +0.07(+2.33%)
Aug 07, 2020 2.960 3.080 2.900 3.010 116,400 +0.07(+2.38%)
Aug 06, 2020 3.140 3.140 2.900 2.940 190,589 -0.23(-7.26%)
Aug 05, 2020 3.230 3.250 3.050 3.170 307,702 +0.02(+0.63%)
Aug 04, 2020 2.830 3.230 2.830 3.150 394,210 +0.32(+11.31%)
Aug 03, 2020 2.660 2.840 2.630 2.830 163,012 +0.20(+7.60%)
Jul 31, 2020 2.780 2.780 2.610 2.630 339,500 -0.15(-5.40%)
Jul 30, 2020 2.840 2.840 2.700 2.780 179,120 -0.12(-4.14%)
Jul 29, 2020 2.880 2.915 2.850 2.900 164,365 +0.05(+1.75%)
Jul 28, 2020 2.970 3.040 2.840 2.850 147,305 -0.12(-4.04%)
Jul 27, 2020 2.940 3.040 2.835 2.970 234,849 +0.00(+0.00%)
Jul 24, 2020 3.060 3.170 2.940 2.970 146,200 -0.12(-3.88%)
Jul 23, 2020 3.170 3.200 3.070 3.090 168,325 -0.08(-2.52%)
Jul 22, 2020 3.200 3.280 3.070 3.170 192,584 -0.11(-3.35%)
Jul 21, 2020 3.170 3.350 3.110 3.280 349,032 +0.19(+6.15%)
Jul 20, 2020 3.090 3.190 3.060 3.090 194,825 -0.03(-0.96%)
Jul 17, 2020 3.150 3.310 3.080 3.120 399,500 +0.07(+2.30%)
Jul 16, 2020 2.800 3.060 2.730 3.050 253,437 +0.29(+10.51%)
Jul 15, 2020 2.580 2.790 2.550 2.760 263,840 +0.23(+9.09%)
Jul 14, 2020 2.500 2.550 2.450 2.530 110,623 +0.04(+1.61%)
Jul 13, 2020 2.690 2.690 2.475 2.490 275,352 -0.15(-5.68%)
Jul 10, 2020 2.550 2.640 2.550 2.640 152,900 +0.14(+5.60%)
Jul 09, 2020 2.630 2.640 2.500 2.500 170,606 -0.13(-4.94%)
Jul 08, 2020 2.650 2.671 2.530 2.630 180,026 -0.02(-0.75%)
Jul 07, 2020 2.760 2.780 2.640 2.650 257,515 -0.13(-4.68%)
Jul 06, 2020 3.000 3.000 2.768 2.780 159,638 -0.16(-5.44%)
Jul 02, 2020 2.920 2.960 2.750 2.940 179,100 +0.08(+2.80%)
Jul 01, 2020 2.960 3.030 2.770 2.860 179,402 +0.02(+0.70%)
Jun 30, 2020 2.870 2.960 2.780 2.840 182,580 -0.07(-2.41%)
Jun 29, 2020 2.910 3.020 2.790 2.910 177,427 +0.14(+5.05%)
Jun 26, 2020 3.030 3.050 2.730 2.770 601,500 -0.27(-8.88%)
Jun 25, 2020 2.890 3.160 2.750 3.040 480,206 +0.39(+14.72%)
Jun 24, 2020 2.900 2.902 2.630 2.650 244,480 -0.28(-9.56%)
Jun 23, 2020 2.930 3.030 2.900 2.930 204,291 +0.04(+1.38%)
Jun 22, 2020 2.910 2.920 2.810 2.890 172,385 -0.07(-2.36%)
Jun 19, 2020 2.990 3.090 2.910 2.960 231,400 +0.07(+2.42%)
Jun 18, 2020 2.870 2.990 2.829 2.890 122,282 -0.02(-0.69%)
Jun 17, 2020 3.090 3.160 2.910 2.910 191,846 -0.22(-7.03%)
Jun 16, 2020 3.320 3.320 3.083 3.130 160,544 -0.01(-0.32%)
Jun 15, 2020 2.950 3.210 2.810 3.140 211,656 +0.11(+3.63%)
Jun 12, 2020 3.300 3.380 3.020 3.030 311,500 -0.05(-1.62%)
Jun 11, 2020 3.060 3.190 3.050 3.080 402,944 -0.32(-9.41%)
Jun 10, 2020 3.500 3.520 3.340 3.400 210,817 -0.17(-4.76%)
Jun 09, 2020 3.880 3.980 3.510 3.570 329,797 -0.42(-10.53%)
Jun 08, 2020 3.500 4.000 3.280 3.990 691,000 +0.57(+16.67%)
Jun 05, 2020 3.260 3.500 3.260 3.420 440,400 +0.31(+9.97%)
Jun 04, 2020 3.030 3.140 3.020 3.110 293,692 +0.07(+2.30%)
Jun 03, 2020 2.930 3.050 2.920 3.040 244,728 +0.12(+4.11%)
Jun 02, 2020 3.000 3.040 2.860 2.920 193,860 +0.01(+0.34%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.