Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic
  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Epsilon Energy (NQ: EPSN )

5.400 +0.020 (+0.37%)
Streaming Delayed Price Updated: 1:08 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 4.903 4.979 4.894 4.941 72,608 +0.04(+0.78%)
May 05, 2023 4.808 4.922 4.770 4.903 79,002 +0.14(+3.00%)
May 04, 2023 4.779 4.779 4.637 4.760 55,303 +0.00(+0.00%)
May 03, 2023 4.770 4.827 4.713 4.760 62,149 -0.04(-0.79%)
May 02, 2023 4.865 4.940 4.637 4.799 158,157 -0.09(-1.75%)
May 01, 2023 5.065 5.075 4.713 4.884 233,535 -0.22(-4.29%)
Apr 28, 2023 4.865 5.170 4.865 5.103 91,432 +0.24(+4.89%)
Apr 27, 2023 4.808 4.875 4.779 4.865 72,828 +0.09(+1.79%)
Apr 26, 2023 4.760 4.827 4.684 4.779 148,050 -0.02(-0.40%)
Apr 25, 2023 4.875 4.875 4.684 4.799 106,682 -0.10(-1.95%)
Apr 24, 2023 4.770 4.984 4.770 4.894 120,400 +0.10(+1.98%)
Apr 21, 2023 4.894 4.894 4.770 4.799 97,115 -0.07(-1.37%)
Apr 20, 2023 4.951 5.008 4.760 4.865 149,139 -0.14(-2.85%)
Apr 19, 2023 5.046 5.141 4.994 5.008 74,907 -0.06(-1.13%)
Apr 18, 2023 5.217 5.236 5.037 5.065 115,971 -0.17(-3.27%)
Apr 17, 2023 5.408 5.427 5.198 5.236 88,586 -0.16(-3.00%)
Apr 14, 2023 5.360 5.494 5.322 5.398 77,918 +0.04(+0.71%)
Apr 13, 2023 5.370 5.560 5.265 5.360 184,584 -0.01(-0.18%)
Apr 12, 2023 5.246 5.446 5.246 5.370 115,695 +0.16(+3.11%)
Apr 11, 2023 5.094 5.256 5.079 5.208 97,817 +0.10(+2.05%)
Apr 10, 2023 5.027 5.170 5.027 5.103 105,671 +0.06(+1.13%)
Apr 06, 2023 5.046 5.094 4.951 5.046 111,030 -0.03(-0.56%)
Apr 05, 2023 5.008 5.075 4.957 5.075 87,784 +0.03(+0.57%)
Apr 04, 2023 5.132 5.141 5.018 5.046 115,082 -0.10(-1.85%)
Apr 03, 2023 5.246 5.322 5.075 5.141 226,694 +0.06(+1.12%)
Mar 31, 2023 5.027 5.113 4.970 5.084 80,413 +0.04(+0.75%)
Mar 30, 2023 5.113 5.113 4.979 5.046 120,930 -0.06(-1.12%)
Mar 29, 2023 5.065 5.189 5.056 5.103 129,830 +0.04(+0.75%)
Mar 28, 2023 4.922 5.160 4.922 5.065 120,916 +0.14(+2.90%)
Mar 27, 2023 5.151 5.227 4.751 4.922 267,575 -0.20(-3.90%)
Mar 24, 2023 5.008 5.213 4.913 5.122 331,542 +0.31(+6.53%)
Mar 23, 2023 4.875 4.982 4.770 4.808 282,010 -0.06(-1.17%)
Mar 22, 2023 4.770 4.960 4.770 4.865 206,162 +0.10(+2.20%)
Mar 21, 2023 4.818 4.922 4.760 4.760 268,243 +0.01(+0.20%)
Mar 20, 2023 4.551 4.799 4.541 4.751 372,177 +0.22(+4.83%)
Mar 17, 2023 4.627 4.760 4.532 4.532 338,868 -0.10(-2.26%)
Mar 16, 2023 4.684 4.827 4.609 4.637 306,743 +0.00(+0.00%)
Mar 15, 2023 4.998 5.046 4.608 4.637 359,671 -0.36(-7.24%)
Mar 14, 2023 4.894 5.027 4.894 4.998 81,033 +0.13(+2.59%)
Mar 13, 2023 5.042 5.042 4.806 4.872 185,285 -0.16(-3.18%)
Mar 10, 2023 5.173 5.216 5.004 5.032 107,276 -0.13(-2.55%)
Mar 09, 2023 5.465 5.465 5.107 5.164 147,386 -0.26(-4.85%)
Mar 08, 2023 5.503 5.521 5.371 5.427 80,324 -0.07(-1.20%)
Mar 07, 2023 5.465 5.512 5.390 5.493 67,515 +0.03(+0.52%)
Mar 06, 2023 5.559 5.586 5.428 5.465 113,802 -0.08(-1.53%)
Mar 03, 2023 5.361 5.587 5.361 5.550 46,158 +0.16(+2.97%)
Mar 02, 2023 5.437 5.503 5.380 5.390 73,843 -0.06(-1.04%)
Mar 01, 2023 5.408 5.512 5.337 5.446 59,615 +0.04(+0.70%)
Feb 28, 2023 5.559 5.578 5.314 5.408 232,501 -0.07(-1.20%)
Feb 27, 2023 5.361 5.535 5.314 5.474 141,085 +0.16(+3.01%)
Feb 24, 2023 5.192 5.319 5.126 5.314 76,286 +0.11(+2.17%)
Feb 23, 2023 5.089 5.239 5.089 5.202 434,192 +0.18(+3.56%)
Feb 22, 2023 5.032 5.117 4.976 5.023 182,784 +0.01(+0.19%)
Feb 21, 2023 5.126 5.145 5.013 5.013 150,757 -0.11(-2.20%)
Feb 17, 2023 5.239 5.333 5.107 5.126 243,787 -0.15(-2.85%)
Feb 16, 2023 5.230 5.366 5.220 5.277 110,741 -0.01(-0.18%)
Feb 15, 2023 5.314 5.314 5.196 5.286 69,065 -0.05(-0.88%)
Feb 14, 2023 5.296 5.390 5.249 5.333 153,792 +0.04(+0.71%)
Feb 13, 2023 5.408 5.408 5.258 5.296 130,398 -0.11(-2.09%)
Feb 10, 2023 5.296 5.408 5.296 5.408 93,465 +0.15(+2.86%)
Feb 09, 2023 5.371 5.399 5.249 5.258 234,875 -0.10(-1.93%)
Feb 08, 2023 5.634 5.634 5.305 5.361 495,388 -0.11(-2.06%)
Feb 07, 2023 5.408 5.531 5.390 5.474 159,502 +0.07(+1.22%)
Feb 06, 2023 5.418 5.484 5.324 5.408 127,202 -0.02(-0.35%)
Feb 03, 2023 5.324 5.455 5.324 5.427 123,051 +0.07(+1.23%)
Feb 02, 2023 5.512 5.625 5.305 5.361 529,177 -0.14(-2.56%)
Feb 01, 2023 5.512 5.615 5.371 5.503 383,828 -0.06(-1.02%)
Jan 31, 2023 5.540 5.747 5.446 5.559 887,506 +0.05(+0.85%)
Jan 30, 2023 5.531 5.540 5.371 5.512 241,069 -0.04(-0.68%)
Jan 27, 2023 5.597 5.597 5.446 5.550 185,594 +0.00(+0.00%)
Jan 26, 2023 5.644 5.680 5.503 5.550 112,390 -0.05(-0.84%)
Jan 25, 2023 5.738 5.756 5.587 5.597 210,421 -0.16(-2.78%)
Jan 24, 2023 5.822 5.879 5.608 5.756 683,133 -0.03(-0.49%)
Jan 23, 2023 5.738 6.010 5.662 5.785 238,833 +0.17(+3.02%)
Jan 20, 2023 5.568 5.644 5.540 5.615 64,613 +0.03(+0.51%)
Jan 19, 2023 5.597 5.639 5.503 5.587 94,618 -0.02(-0.34%)
Jan 18, 2023 6.029 6.067 5.526 5.606 132,759 -0.37(-6.14%)
Jan 17, 2023 5.992 6.057 5.832 5.973 195,326 +0.04(+0.63%)
Jan 13, 2023 6.001 6.001 5.841 5.935 53,265 -0.04(-0.63%)
Jan 12, 2023 5.982 6.100 5.813 5.973 324,363 +0.08(+1.28%)
Jan 11, 2023 6.142 6.142 5.888 5.898 50,280 -0.20(-3.24%)
Jan 10, 2023 6.053 6.170 5.961 6.095 62,357 -0.01(-0.15%)
Jan 09, 2023 6.057 6.180 6.048 6.104 54,635 +0.09(+1.56%)
Jan 06, 2023 5.982 6.057 5.963 6.010 64,973 +0.12(+2.08%)
Jan 05, 2023 5.916 5.963 5.819 5.888 91,861 +0.00(+0.00%)
Jan 04, 2023 5.907 6.052 5.888 5.888 52,608 -0.14(-2.34%)
Jan 03, 2023 6.283 6.396 5.907 6.029 141,468 -0.21(-3.32%)
Dec 30, 2022 6.236 6.443 6.142 6.236 35,941 +0.01(+0.15%)
Dec 29, 2022 6.180 6.255 6.086 6.227 46,320 +0.05(+0.76%)
Dec 28, 2022 6.547 6.547 6.067 6.180 69,863 -0.34(-5.19%)
Dec 27, 2022 6.462 6.584 6.396 6.518 64,457 +0.08(+1.17%)
Dec 23, 2022 6.368 6.453 6.321 6.443 26,649 +0.09(+1.48%)
Dec 22, 2022 6.424 6.490 6.217 6.349 29,318 -0.07(-1.03%)
Dec 21, 2022 6.547 6.556 6.349 6.415 61,051 -0.04(-0.58%)
Dec 20, 2022 6.340 6.556 6.340 6.453 63,230 +0.12(+1.93%)
Dec 19, 2022 6.302 6.471 6.302 6.330 68,776 +0.03(+0.45%)
Dec 16, 2022 6.236 6.340 6.217 6.302 71,066 -0.07(-1.03%)
Dec 15, 2022 6.189 6.396 6.189 6.368 21,271 +0.06(+0.89%)
Dec 14, 2022 6.358 6.481 6.246 6.311 30,703 +0.04(+0.64%)
Dec 13, 2022 6.234 6.386 6.104 6.271 69,499 +0.19(+3.06%)
Dec 12, 2022 6.020 6.192 5.917 6.085 77,505 +0.12(+2.03%)
Dec 09, 2022 6.104 6.117 5.908 5.964 102,720 -0.07(-1.23%)
Dec 08, 2022 6.206 6.244 5.973 6.038 55,883 -0.17(-2.70%)
Dec 07, 2022 6.234 6.271 6.108 6.206 46,002 -0.01(-0.15%)
Dec 06, 2022 6.346 6.495 6.160 6.216 40,356 -0.09(-1.48%)
Dec 05, 2022 6.728 6.728 6.309 6.309 58,655 -0.42(-6.23%)
Dec 02, 2022 6.803 6.924 6.691 6.728 30,424 -0.12(-1.77%)
Dec 01, 2022 6.989 6.989 6.784 6.849 64,187 -0.01(-0.14%)
Nov 30, 2022 6.784 6.896 6.681 6.859 64,672 +0.14(+2.08%)
Nov 29, 2022 6.737 6.780 6.560 6.719 73,051 +0.01(+0.14%)
Nov 28, 2022 6.896 6.896 6.628 6.709 58,178 -0.21(-3.10%)
Nov 25, 2022 6.886 6.980 6.886 6.924 6,704 +0.04(+0.54%)
Nov 23, 2022 6.812 6.886 6.784 6.886 27,148 +0.03(+0.41%)
Nov 22, 2022 6.756 6.938 6.739 6.859 72,677 +0.15(+2.22%)
Nov 21, 2022 6.821 6.871 6.532 6.709 74,607 -0.11(-1.64%)
Nov 18, 2022 6.812 6.831 6.691 6.821 68,662 +0.02(+0.27%)
Nov 17, 2022 6.728 6.840 6.700 6.803 57,409 -0.07(-0.95%)
Nov 16, 2022 6.942 6.961 6.668 6.868 52,596 -0.06(-0.81%)
Nov 15, 2022 6.914 6.989 6.845 6.924 112,046 +0.04(+0.54%)
Nov 14, 2022 6.821 6.961 6.784 6.886 110,401 +0.07(+0.96%)
Nov 11, 2022 6.765 6.968 6.737 6.821 127,389 +0.06(+0.83%)
Nov 10, 2022 6.560 6.803 6.445 6.765 93,647 +0.24(+3.71%)
Nov 09, 2022 6.914 6.914 6.486 6.523 81,162 -0.43(-6.17%)
Nov 08, 2022 6.924 7.017 6.737 6.952 152,642 +0.06(+0.81%)
Nov 07, 2022 6.803 7.072 6.775 6.896 233,280 +0.19(+2.78%)
Nov 04, 2022 6.691 6.775 6.572 6.709 99,075 +0.09(+1.41%)
Nov 03, 2022 6.579 6.616 6.472 6.616 37,785 +0.04(+0.57%)
Nov 02, 2022 6.691 6.691 6.530 6.579 67,374 -0.07(-0.98%)
Nov 01, 2022 6.607 6.644 6.528 6.644 57,002 +0.15(+2.30%)
Oct 31, 2022 6.486 6.691 6.411 6.495 121,709 +0.03(+0.43%)
Oct 28, 2022 6.355 6.502 6.216 6.467 95,254 +0.08(+1.31%)
Oct 27, 2022 6.523 6.560 6.374 6.383 104,302 -0.10(-1.58%)
Oct 26, 2022 6.504 6.523 6.383 6.486 86,749 +0.06(+0.87%)
Oct 25, 2022 6.309 6.476 6.197 6.430 81,543 +0.16(+2.53%)
Oct 24, 2022 6.150 6.348 6.122 6.271 86,060 +0.09(+1.51%)
Oct 21, 2022 6.132 6.234 6.085 6.178 58,771 +0.07(+1.07%)
Oct 20, 2022 6.169 6.327 6.076 6.113 45,213 -0.01(-0.15%)
Oct 19, 2022 6.094 6.160 5.973 6.122 74,161 +0.07(+1.23%)
Oct 18, 2022 6.011 6.160 6.011 6.048 23,594 +0.04(+0.62%)
Oct 17, 2022 5.992 6.146 5.871 6.011 69,438 -0.05(-0.77%)
Oct 14, 2022 6.132 6.132 6.011 6.057 48,506 -0.07(-1.07%)
Oct 13, 2022 5.973 6.140 5.955 6.122 33,929 +0.09(+1.55%)
Oct 12, 2022 6.038 6.057 5.815 6.029 58,795 -0.07(-1.22%)
Oct 11, 2022 6.029 6.137 5.973 6.104 59,548 +0.01(+0.15%)
Oct 10, 2022 6.197 6.234 6.029 6.094 81,255 -0.09(-1.51%)
Oct 07, 2022 6.253 6.313 6.113 6.188 67,276 -0.07(-1.04%)
Oct 06, 2022 6.197 6.337 6.178 6.253 34,886 -0.01(-0.15%)
Oct 05, 2022 6.057 6.309 6.057 6.262 44,725 +0.08(+1.36%)
Oct 04, 2022 6.113 6.230 6.066 6.178 56,496 +0.20(+3.27%)
Oct 03, 2022 6.262 6.277 5.927 5.983 49,657 +0.09(+1.58%)
Sep 30, 2022 5.759 6.001 5.740 5.889 42,996 +0.06(+0.96%)
Sep 29, 2022 5.824 5.843 5.689 5.833 83,149 -0.06(-0.95%)
Sep 28, 2022 5.666 5.955 5.717 5.889 104,369 +0.22(+3.95%)
Sep 27, 2022 5.545 5.740 5.504 5.666 142,619 +0.07(+1.33%)
Sep 26, 2022 5.703 5.894 5.582 5.591 87,407 -0.21(-3.54%)
Sep 23, 2022 6.113 6.113 5.656 5.796 140,515 -0.35(-5.76%)
Sep 22, 2022 6.411 6.411 6.141 6.150 57,763 -0.15(-2.37%)
Sep 21, 2022 6.383 6.453 6.244 6.299 59,754 -0.05(-0.73%)
Sep 20, 2022 6.383 6.393 6.185 6.346 100,034 +0.05(+0.74%)
Sep 19, 2022 6.393 6.476 6.206 6.299 143,765 -0.18(-2.73%)
Sep 16, 2022 6.402 6.523 6.188 6.476 330,112 +0.07(+1.16%)
Sep 15, 2022 6.495 6.495 6.347 6.402 97,663 -0.15(-2.28%)
Sep 14, 2022 6.393 6.626 6.393 6.551 99,777 +0.23(+3.57%)
Sep 13, 2022 6.417 6.510 6.242 6.325 84,298 -0.11(-1.72%)
Sep 12, 2022 6.593 6.639 6.417 6.436 80,848 +0.03(+0.43%)
Sep 09, 2022 6.390 6.436 6.289 6.408 56,052 +0.11(+1.76%)
Sep 08, 2022 6.242 6.371 6.057 6.297 111,337 +0.06(+1.04%)
Sep 07, 2022 6.187 6.334 6.103 6.233 102,235 -0.04(-0.59%)
Sep 06, 2022 6.454 6.464 6.122 6.270 149,871 -0.22(-3.41%)
Sep 02, 2022 6.528 6.741 6.316 6.491 127,365 +0.09(+1.44%)
Sep 01, 2022 6.510 6.593 6.344 6.399 117,878 -0.25(-3.75%)
Aug 31, 2022 6.602 6.768 6.514 6.648 79,908 +0.04(+0.56%)
Aug 30, 2022 6.925 6.925 6.547 6.611 98,596 -0.38(-5.42%)
Aug 29, 2022 6.898 7.064 6.898 6.990 98,667 +0.01(+0.13%)
Aug 26, 2022 7.054 7.064 6.922 6.981 52,415 -0.04(-0.53%)
Aug 25, 2022 7.064 7.064 6.971 7.018 63,916 -0.02(-0.26%)
Aug 24, 2022 7.018 7.064 6.971 7.036 96,791 +0.04(+0.53%)
Aug 23, 2022 6.870 7.076 6.796 6.999 221,141 +0.21(+3.13%)
Aug 22, 2022 6.657 6.971 6.602 6.787 221,165 +0.15(+2.23%)
Aug 19, 2022 6.630 6.741 6.537 6.639 199,634 +0.01(+0.14%)
Aug 18, 2022 6.307 6.648 6.307 6.630 122,785 +0.35(+5.59%)
Aug 17, 2022 6.353 6.389 6.076 6.279 81,679 -0.02(-0.29%)
Aug 16, 2022 6.113 6.417 6.113 6.297 120,677 +0.26(+4.28%)
Aug 15, 2022 5.863 6.085 5.706 6.039 109,003 +0.06(+0.93%)
Aug 12, 2022 5.910 6.039 5.858 5.983 130,565 +0.12(+2.05%)
Aug 11, 2022 5.688 5.882 5.642 5.863 89,715 +0.20(+3.59%)
Aug 10, 2022 5.669 5.780 5.596 5.660 105,401 +0.01(+0.16%)
Aug 09, 2022 5.605 5.734 5.596 5.651 24,314 +0.07(+1.32%)
Aug 08, 2022 5.559 5.780 5.559 5.577 81,011 -0.07(-1.31%)
Aug 05, 2022 5.549 5.817 5.549 5.651 68,796 +0.03(+0.49%)
Aug 04, 2022 5.623 5.753 5.577 5.623 62,515 -0.06(-1.14%)
Aug 03, 2022 5.808 5.845 5.550 5.688 87,807 -0.08(-1.44%)
Aug 02, 2022 5.836 5.866 5.734 5.771 81,873 -0.06(-0.95%)
Aug 01, 2022 5.873 5.873 5.771 5.826 103,257 -0.07(-1.25%)
Jul 29, 2022 5.854 5.910 5.789 5.900 110,931 +0.07(+1.27%)
Jul 28, 2022 5.900 5.910 5.762 5.826 84,040 -0.02(-0.32%)
Jul 27, 2022 5.882 5.900 5.789 5.845 39,973 +0.02(+0.32%)
Jul 26, 2022 5.873 5.910 5.734 5.826 109,403 +0.03(+0.48%)
Jul 25, 2022 5.633 6.048 5.485 5.799 96,138 +0.19(+3.46%)
Jul 22, 2022 5.540 5.660 5.458 5.605 200,829 +0.06(+1.00%)
Jul 21, 2022 5.633 5.651 5.531 5.549 31,046 -0.16(-2.75%)
Jul 20, 2022 5.439 5.734 5.439 5.706 41,617 +0.08(+1.48%)
Jul 19, 2022 5.586 5.706 5.586 5.623 27,953 +0.07(+1.33%)
Jul 18, 2022 5.568 5.626 5.503 5.549 60,050 +0.14(+2.56%)
Jul 15, 2022 5.319 5.411 5.235 5.411 73,204 +0.20(+3.90%)
Jul 14, 2022 5.152 5.222 5.079 5.208 100,981 -0.09(-1.74%)
Jul 13, 2022 5.125 5.374 5.125 5.300 177,992 +0.11(+2.14%)
Jul 12, 2022 5.365 5.457 5.120 5.189 116,558 -0.30(-5.39%)
Jul 11, 2022 5.420 5.568 5.420 5.485 60,502 -0.01(-0.17%)
Jul 08, 2022 5.549 5.549 5.439 5.494 76,464 -0.01(-0.17%)
Jul 07, 2022 5.319 5.549 5.273 5.503 111,439 +0.29(+5.49%)
Jul 06, 2022 5.125 5.356 5.069 5.217 177,658 +0.05(+0.89%)
Jul 05, 2022 5.540 5.559 5.111 5.171 263,159 -0.51(-8.94%)
Jul 01, 2022 5.439 5.706 5.429 5.679 190,364 +0.24(+4.41%)
Jun 30, 2022 5.531 5.725 5.420 5.439 334,266 -0.22(-3.92%)
Jun 29, 2022 5.817 5.869 5.534 5.660 170,967 -0.17(-2.85%)
Jun 28, 2022 5.660 5.965 5.660 5.826 111,038 +0.24(+4.30%)
Jun 27, 2022 5.337 5.688 5.337 5.586 139,725 +0.24(+4.49%)
Jun 24, 2022 5.032 5.517 5.005 5.346 295,476 +0.30(+5.85%)
Jun 23, 2022 5.420 5.476 5.018 5.051 282,824 -0.35(-6.50%)
Jun 22, 2022 5.540 5.666 5.392 5.402 164,555 -0.26(-4.57%)
Jun 21, 2022 5.512 5.740 5.466 5.660 359,580 +0.15(+2.68%)
Jun 17, 2022 5.716 5.725 5.457 5.512 493,915 -0.15(-2.61%)
Jun 16, 2022 5.799 5.868 5.642 5.660 290,360 -0.29(-4.81%)
Jun 15, 2022 5.808 5.988 5.753 5.946 244,846 +0.12(+2.06%)
Jun 14, 2022 5.956 6.030 5.826 5.826 304,497 -0.11(-1.83%)
Jun 13, 2022 6.356 6.356 5.871 5.935 393,568 -0.46(-7.15%)
Jun 10, 2022 6.401 6.429 6.356 6.392 236,414 +0.04(+0.58%)
Jun 09, 2022 6.374 6.401 6.218 6.356 221,931 -0.04(-0.57%)
Jun 08, 2022 6.456 6.484 6.365 6.392 476,048 -0.06(-0.99%)
Jun 07, 2022 6.401 6.520 6.319 6.456 416,778 +0.05(+0.86%)
Jun 06, 2022 6.529 6.529 6.319 6.401 567,897 -0.05(-0.85%)
Jun 03, 2022 6.474 6.520 6.365 6.456 464,007 -0.04(-0.56%)
Jun 02, 2022 6.401 6.538 6.356 6.493 399,661 +0.10(+1.57%)
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.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.