Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Empire State Realty Trust Inc (NY: ESRT )

9.250 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 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 (%)
Jan 31, 2024 10.05 10.05 9.451 9.451 2,504,698 -0.57(-5.65%)
Jan 30, 2024 10.04 10.11 9.967 10.02 492,940 -0.11(-1.08%)
Jan 29, 2024 10.07 10.16 9.987 10.13 589,637 +0.05(+0.49%)
Jan 26, 2024 10.18 10.24 10.05 10.08 697,734 -0.09(-0.88%)
Jan 25, 2024 10.19 10.22 10.06 10.17 803,147 +0.18(+1.79%)
Jan 24, 2024 10.06 10.18 9.932 9.987 800,144 -0.01(-0.10%)
Jan 23, 2024 10.17 10.22 9.918 9.997 1,025,991 -0.07(-0.69%)
Jan 22, 2024 10.07 10.25 10.06 10.07 1,360,770 +0.08(+0.80%)
Jan 19, 2024 9.788 10.07 9.679 9.987 4,470,780 +0.30(+3.07%)
Jan 18, 2024 9.719 9.808 9.605 9.689 1,710,133 -0.03(-0.31%)
Jan 17, 2024 9.898 10.05 9.649 9.719 2,260,715 -0.34(-3.36%)
Jan 16, 2024 10.06 10.10 9.937 10.06 763,870 -0.12(-1.17%)
Jan 12, 2024 10.05 10.18 9.972 10.18 1,728,631 +0.29(+2.91%)
Jan 11, 2024 9.818 9.967 9.699 9.888 1,996,227 -0.03(-0.30%)
Jan 10, 2024 9.898 10.02 9.868 9.918 607,611 -0.01(-0.10%)
Jan 09, 2024 9.788 9.947 9.709 9.927 999,575 +0.00(+0.00%)
Jan 08, 2024 9.749 9.937 9.714 9.927 781,845 +0.19(+1.94%)
Jan 05, 2024 9.580 9.868 9.550 9.739 792,945 +0.05(+0.51%)
Jan 04, 2024 9.530 9.759 9.476 9.689 803,253 +0.11(+1.14%)
Jan 03, 2024 9.630 9.674 9.446 9.580 981,121 -0.22(-2.23%)
Jan 02, 2024 9.580 9.826 9.560 9.798 759,313 +0.18(+1.86%)
Dec 29, 2023 9.769 9.828 9.620 9.620 663,613 -0.20(-2.02%)
Dec 28, 2023 9.669 9.848 9.669 9.818 414,232 +0.04(+0.41%)
Dec 27, 2023 9.788 9.838 9.731 9.779 543,925 -0.04(-0.40%)
Dec 26, 2023 9.788 9.883 9.645 9.818 787,172 +0.26(+2.70%)
Dec 22, 2023 9.749 9.828 9.540 9.560 812,648 -0.13(-1.33%)
Dec 21, 2023 9.808 9.838 9.610 9.689 715,585 -0.02(-0.20%)
Dec 20, 2023 9.590 9.927 9.491 9.709 2,664,611 +0.15(+1.56%)
Dec 19, 2023 9.520 9.570 9.367 9.560 1,304,261 +0.16(+1.69%)
Dec 18, 2023 9.520 9.620 9.381 9.401 838,300 -0.13(-1.35%)
Dec 15, 2023 9.649 9.679 9.441 9.530 2,159,790 -0.09(-0.98%)
Dec 14, 2023 9.694 10.04 9.615 9.625 5,919,074 +0.07(+0.72%)
Dec 13, 2023 9.011 9.639 8.922 9.555 1,477,387 +0.57(+6.39%)
Dec 12, 2023 9.229 9.318 8.982 8.982 1,693,028 -0.32(-3.40%)
Dec 11, 2023 9.209 9.353 9.150 9.298 931,273 +0.07(+0.75%)
Dec 08, 2023 9.288 9.288 8.997 9.229 1,266,982 -0.08(-0.85%)
Dec 07, 2023 9.189 9.387 9.180 9.308 1,739,197 +0.11(+1.18%)
Dec 06, 2023 9.358 9.471 9.175 9.199 1,317,854 -0.07(-0.75%)
Dec 05, 2023 9.397 9.397 9.199 9.269 1,191,867 -0.17(-1.78%)
Dec 04, 2023 9.239 9.447 9.209 9.437 828,856 +0.15(+1.60%)
Dec 01, 2023 8.804 9.377 8.695 9.288 1,630,710 +0.43(+4.80%)
Nov 30, 2023 8.932 8.952 8.734 8.863 1,582,416 -0.04(-0.44%)
Nov 29, 2023 8.744 9.110 8.744 8.903 1,548,261 +0.26(+2.97%)
Nov 28, 2023 8.467 8.685 8.329 8.645 1,231,936 +0.16(+1.86%)
Nov 27, 2023 8.349 8.507 8.299 8.487 877,892 +0.00(+0.00%)
Nov 24, 2023 8.586 8.626 8.413 8.487 642,218 -0.15(-1.72%)
Nov 22, 2023 8.734 8.754 8.601 8.635 411,074 +0.04(+0.46%)
Nov 21, 2023 8.586 8.655 8.438 8.596 1,414,723 -0.08(-0.91%)
Nov 20, 2023 8.695 8.695 8.586 8.675 1,050,074 +0.01(+0.11%)
Nov 17, 2023 8.695 8.769 8.596 8.665 1,999,610 +0.09(+1.04%)
Nov 16, 2023 8.814 8.814 8.482 8.576 1,349,690 -0.21(-2.36%)
Nov 15, 2023 8.804 8.962 8.734 8.784 1,578,394 -0.06(-0.67%)
Nov 14, 2023 8.804 9.006 8.645 8.843 1,853,994 +0.48(+5.80%)
Nov 13, 2023 8.368 8.408 8.220 8.359 609,817 -0.06(-0.71%)
Nov 10, 2023 8.349 8.418 8.240 8.418 1,033,538 +0.13(+1.55%)
Nov 09, 2023 8.576 8.586 8.245 8.289 675,919 -0.21(-2.44%)
Nov 08, 2023 8.556 8.581 8.408 8.497 657,219 -0.01(-0.12%)
Nov 07, 2023 8.715 8.744 8.452 8.507 1,330,629 -0.23(-2.60%)
Nov 06, 2023 8.853 8.903 8.635 8.734 792,916 -0.18(-2.00%)
Nov 03, 2023 8.873 9.219 8.754 8.912 2,222,640 +0.27(+3.09%)
Nov 02, 2023 8.260 8.645 8.230 8.645 2,370,124 +0.45(+5.43%)
Nov 01, 2023 8.022 8.210 7.963 8.200 1,414,625 +0.20(+2.47%)
Oct 31, 2023 8.180 8.210 7.885 8.002 946,963 -0.15(-1.82%)
Oct 30, 2023 8.131 8.354 8.037 8.151 1,538,499 +0.22(+2.74%)
Oct 27, 2023 8.032 8.072 7.805 7.933 1,090,129 -0.04(-0.50%)
Oct 26, 2023 7.350 8.022 7.350 7.973 1,899,102 +0.59(+8.04%)
Oct 25, 2023 7.537 7.537 7.261 7.379 1,020,557 -0.23(-2.99%)
Oct 24, 2023 7.587 7.686 7.547 7.607 639,763 +0.11(+1.45%)
Oct 23, 2023 7.518 7.617 7.478 7.498 615,378 -0.10(-1.30%)
Oct 20, 2023 7.607 7.745 7.577 7.597 816,138 -0.02(-0.26%)
Oct 19, 2023 7.696 7.879 7.592 7.617 770,229 -0.20(-2.53%)
Oct 18, 2023 7.923 7.973 7.805 7.814 692,728 -0.22(-2.71%)
Oct 17, 2023 7.864 8.096 7.755 8.032 1,051,099 +0.17(+2.14%)
Oct 16, 2023 7.874 7.983 7.755 7.864 777,604 +0.11(+1.40%)
Oct 13, 2023 7.884 7.983 7.656 7.755 954,363 -0.12(-1.51%)
Oct 12, 2023 7.903 7.913 7.711 7.874 1,086,736 -0.04(-0.50%)
Oct 11, 2023 7.725 7.918 7.725 7.913 717,944 +0.27(+3.49%)
Oct 10, 2023 7.627 7.834 7.617 7.646 879,862 +0.00(+0.00%)
Oct 09, 2023 7.290 7.725 7.290 7.646 1,003,094 +0.17(+2.25%)
Oct 06, 2023 7.350 7.542 7.171 7.478 1,643,348 +0.05(+0.67%)
Oct 05, 2023 7.488 7.577 7.315 7.429 1,188,325 -0.09(-1.18%)
Oct 04, 2023 7.429 7.537 7.315 7.518 1,218,722 +0.14(+1.88%)
Oct 03, 2023 7.735 7.760 7.280 7.379 1,112,642 -0.41(-5.21%)
Oct 02, 2023 7.913 7.993 7.725 7.785 900,881 -0.17(-2.11%)
Sep 29, 2023 7.993 8.032 7.824 7.953 1,061,946 +0.09(+1.13%)
Sep 28, 2023 7.607 7.874 7.607 7.864 704,413 +0.29(+3.79%)
Sep 27, 2023 7.646 7.750 7.523 7.577 959,605 -0.03(-0.39%)
Sep 26, 2023 7.735 7.775 7.587 7.607 951,853 -0.20(-2.53%)
Sep 25, 2023 7.795 7.824 7.765 7.805 1,790,846 -0.04(-0.50%)
Sep 22, 2023 7.993 8.062 7.844 7.844 1,291,818 -0.11(-1.37%)
Sep 21, 2023 8.378 8.403 7.948 7.953 1,303,756 -0.50(-5.96%)
Sep 20, 2023 8.556 8.705 8.329 8.457 2,401,807 -0.01(-0.12%)
Sep 19, 2023 8.438 8.665 8.428 8.467 1,883,945 +0.05(+0.59%)
Sep 18, 2023 8.507 8.596 8.368 8.418 1,125,384 -0.08(-0.93%)
Sep 15, 2023 8.725 8.759 8.438 8.497 2,358,943 -0.24(-2.72%)
Sep 14, 2023 8.725 8.942 8.705 8.734 1,437,365 +0.11(+1.32%)
Sep 13, 2023 8.759 8.798 8.562 8.621 1,107,838 -0.14(-1.57%)
Sep 12, 2023 8.621 8.778 8.611 8.759 945,684 +0.07(+0.79%)
Sep 11, 2023 8.739 8.788 8.630 8.690 561,559 +0.00(+0.00%)
Sep 08, 2023 8.739 8.788 8.591 8.690 600,439 -0.07(-0.79%)
Sep 07, 2023 8.749 8.837 8.699 8.759 1,222,866 +0.00(+0.00%)
Sep 06, 2023 8.621 8.768 8.468 8.759 1,121,274 +0.18(+2.07%)
Sep 05, 2023 8.571 8.660 8.448 8.581 1,188,071 -0.07(-0.80%)
Sep 01, 2023 8.680 8.749 8.630 8.650 671,129 +0.05(+0.57%)
Aug 31, 2023 8.660 8.709 8.532 8.601 1,196,796 -0.08(-0.91%)
Aug 30, 2023 8.463 8.749 8.463 8.680 1,497,497 +0.16(+1.85%)
Aug 29, 2023 8.158 8.552 8.108 8.522 955,938 +0.33(+3.97%)
Aug 28, 2023 7.980 8.207 7.980 8.197 922,302 +0.25(+3.10%)
Aug 25, 2023 8.049 8.138 7.931 7.951 742,822 -0.07(-0.86%)
Aug 24, 2023 8.118 8.227 8.010 8.020 770,929 -0.13(-1.57%)
Aug 23, 2023 8.059 8.158 7.941 8.148 1,572,290 +0.17(+2.10%)
Aug 22, 2023 8.138 8.207 7.961 7.980 856,447 -0.10(-1.22%)
Aug 21, 2023 8.167 8.197 8.010 8.079 740,872 -0.11(-1.32%)
Aug 18, 2023 8.118 8.222 8.020 8.187 783,000 +0.05(+0.61%)
Aug 17, 2023 8.335 8.335 8.138 8.138 917,084 -0.07(-0.84%)
Aug 16, 2023 8.227 8.296 8.167 8.207 832,710 +0.00(+0.00%)
Aug 15, 2023 8.335 8.374 8.182 8.207 525,034 -0.24(-2.80%)
Aug 14, 2023 8.493 8.552 8.424 8.443 774,283 -0.10(-1.15%)
Aug 11, 2023 8.443 8.562 8.414 8.542 1,015,177 +0.04(+0.46%)
Aug 10, 2023 8.591 8.695 8.458 8.502 953,603 -0.01(-0.12%)
Aug 09, 2023 8.670 8.670 8.419 8.512 1,061,508 -0.15(-1.71%)
Aug 08, 2023 8.611 8.670 8.468 8.660 1,256,268 -0.09(-1.01%)
Aug 07, 2023 8.601 8.793 8.601 8.749 1,504,451 +0.17(+1.95%)
Aug 04, 2023 8.611 8.768 8.552 8.581 1,062,593 -0.09(-1.02%)
Aug 03, 2023 8.719 8.719 8.463 8.670 1,806,094 -0.08(-0.90%)
Aug 02, 2023 8.640 8.768 8.571 8.749 1,938,757 +0.05(+0.57%)
Aug 01, 2023 8.709 8.783 8.497 8.699 1,715,259 -0.12(-1.34%)
Jul 31, 2023 8.768 8.946 8.685 8.818 2,065,945 +0.11(+1.24%)
Jul 28, 2023 8.542 8.729 8.364 8.709 1,643,179 +0.33(+4.00%)
Jul 27, 2023 8.118 8.946 8.020 8.374 5,970,584 +0.33(+4.04%)
Jul 26, 2023 7.773 8.069 7.773 8.049 1,060,769 +0.23(+2.90%)
Jul 25, 2023 7.793 7.882 7.783 7.823 593,098 +0.01(+0.13%)
Jul 24, 2023 7.734 7.951 7.734 7.813 1,120,110 +0.06(+0.76%)
Jul 21, 2023 7.783 7.832 7.640 7.754 801,574 +0.05(+0.64%)
Jul 20, 2023 8.049 8.089 7.586 7.704 1,819,786 -0.34(-4.28%)
Jul 19, 2023 8.079 8.089 7.941 8.049 1,916,480 +0.08(+0.99%)
Jul 18, 2023 7.832 8.010 7.813 7.970 1,400,758 +0.13(+1.63%)
Jul 17, 2023 7.862 7.882 7.763 7.842 1,048,185 -0.04(-0.50%)
Jul 14, 2023 7.970 7.973 7.828 7.882 1,061,916 -0.08(-0.99%)
Jul 13, 2023 7.872 8.000 7.813 7.961 1,362,706 +0.11(+1.38%)
Jul 12, 2023 8.079 8.192 7.842 7.852 3,199,225 -0.16(-1.97%)
Jul 11, 2023 7.852 8.059 7.832 8.010 3,073,140 +0.14(+1.75%)
Jul 10, 2023 7.754 7.916 7.665 7.872 1,177,268 +0.02(+0.25%)
Jul 07, 2023 7.478 7.941 7.478 7.852 1,664,590 +0.34(+4.59%)
Jul 06, 2023 7.438 7.586 7.310 7.507 1,448,281 -0.03(-0.39%)
Jul 05, 2023 7.586 7.719 7.473 7.537 2,269,108 -0.08(-1.03%)
Jul 03, 2023 7.389 7.645 7.379 7.616 686,669 +0.24(+3.20%)
Jun 30, 2023 7.507 7.552 7.271 7.379 2,154,641 -0.04(-0.53%)
Jun 29, 2023 7.192 7.458 7.192 7.419 1,241,366 +0.22(+3.01%)
Jun 28, 2023 7.340 7.340 7.113 7.202 2,003,788 -0.15(-2.01%)
Jun 27, 2023 7.064 7.414 6.975 7.350 1,819,769 +0.28(+3.90%)
Jun 26, 2023 6.591 7.177 6.591 7.074 1,308,543 +0.49(+7.49%)
Jun 23, 2023 6.532 6.650 6.478 6.581 2,232,064 -0.07(-1.04%)
Jun 22, 2023 6.847 6.847 6.611 6.650 1,139,072 -0.20(-2.88%)
Jun 21, 2023 6.818 6.906 6.739 6.847 1,154,872 +0.00(+0.00%)
Jun 20, 2023 6.946 6.946 6.749 6.847 1,178,466 -0.13(-1.84%)
Jun 16, 2023 7.074 7.158 6.897 6.975 2,071,243 -0.03(-0.42%)
Jun 15, 2023 6.867 7.005 7.005 1,395,134 +1.35(+23.98%)
May 08, 2023 5.670 5.709 5.591 5.650 1,127,217 -0.02(-0.35%)
May 05, 2023 5.758 5.802 5.543 5.670 1,058,494 +0.05(+0.87%)
May 04, 2023 5.484 5.699 5.464 5.621 1,056,901 +0.03(+0.53%)
May 03, 2023 5.601 5.787 5.494 5.591 1,551,463 +0.07(+1.24%)
May 02, 2023 5.797 5.846 5.508 5.523 1,492,978 -0.25(-4.41%)
May 01, 2023 5.954 5.993 5.748 5.778 729,167 -0.21(-3.44%)
Apr 28, 2023 5.719 6.135 5.719 5.983 1,938,164 +0.28(+4.98%)
Apr 27, 2023 5.689 5.768 5.552 5.699 1,279,718 +0.07(+1.22%)
Apr 26, 2023 5.640 5.807 5.611 5.631 1,404,003 -0.10(-1.71%)
Apr 25, 2023 5.866 5.905 5.699 5.729 1,097,352 -0.21(-3.47%)
Apr 24, 2023 5.954 6.052 5.885 5.934 712,917 -0.04(-0.66%)
Apr 21, 2023 6.061 6.071 5.895 5.973 756,503 -0.07(-1.13%)
Apr 20, 2023 6.169 6.218 5.993 6.042 989,913 -0.17(-2.68%)
Apr 19, 2023 5.924 6.243 5.905 6.208 1,285,543 +0.24(+3.93%)
Apr 18, 2023 6.091 6.110 5.973 5.973 928,725 -0.10(-1.61%)
Apr 17, 2023 5.915 6.081 5.846 6.071 785,424 +0.18(+2.99%)
Apr 14, 2023 6.052 6.159 5.831 5.895 1,013,846 -0.15(-2.43%)
Apr 13, 2023 5.973 6.071 5.934 6.042 1,215,678 +0.06(+0.98%)
Apr 12, 2023 6.110 6.228 5.954 5.983 1,845,584 -0.20(-3.17%)
Apr 11, 2023 6.257 6.287 6.120 6.179 1,490,688 -0.03(-0.47%)
Apr 10, 2023 6.287 6.434 6.091 6.208 2,163,138 -0.13(-2.01%)
Apr 06, 2023 6.336 6.409 6.287 6.336 963,204 +0.03(+0.47%)
Apr 05, 2023 6.287 6.360 6.208 6.306 568,290 -0.04(-0.62%)
Apr 04, 2023 6.453 6.512 6.199 6.345 805,884 -0.08(-1.22%)
Apr 03, 2023 6.424 6.585 6.341 6.424 880,543 +0.07(+1.08%)
Mar 31, 2023 6.297 6.385 6.155 6.355 1,546,404 +0.08(+1.25%)
Mar 30, 2023 6.277 6.331 6.125 6.277 1,443,270 +0.10(+1.58%)
Mar 29, 2023 6.013 6.208 5.988 6.179 1,273,628 +0.25(+4.30%)
Mar 28, 2023 5.866 6.057 5.807 5.924 1,680,370 -0.04(-0.66%)
Mar 27, 2023 6.052 6.091 5.885 5.964 1,338,169 +0.10(+1.67%)
Mar 24, 2023 5.582 5.910 5.278 5.866 5,343,709 +0.17(+2.92%)
Mar 23, 2023 6.101 6.159 5.660 5.699 1,987,050 -0.41(-6.73%)
Mar 22, 2023 6.365 6.375 6.101 6.110 1,639,753 -0.29(-4.59%)
Mar 21, 2023 6.248 6.473 6.208 6.404 1,781,205 +0.28(+4.64%)
Mar 20, 2023 5.924 6.199 5.924 6.120 1,463,175 +0.19(+3.14%)
Mar 17, 2023 6.394 6.394 5.915 5.934 3,868,298 -0.56(-8.60%)
Mar 16, 2023 6.385 6.561 6.110 6.492 2,357,471 +0.02(+0.30%)
Mar 15, 2023 6.297 6.620 6.169 6.473 2,464,153 +0.02(+0.30%)
Mar 14, 2023 7.090 7.090 6.409 6.453 3,404,154 -0.40(-5.79%)
Mar 13, 2023 7.288 7.360 6.772 6.850 3,921,130 -0.61(-8.22%)
Mar 10, 2023 7.688 7.693 7.410 7.464 1,623,496 -0.27(-3.53%)
Mar 09, 2023 7.697 7.814 7.551 7.736 1,966,945 -0.03(-0.38%)
Mar 08, 2023 7.649 7.790 7.522 7.766 1,264,572 +0.14(+1.79%)
Mar 07, 2023 7.717 7.746 7.542 7.629 1,371,238 -0.09(-1.14%)
Mar 06, 2023 7.571 7.766 7.522 7.717 1,299,006 +0.18(+2.33%)
Mar 03, 2023 7.902 7.902 7.404 7.542 1,177,856 +0.11(+1.44%)
Mar 02, 2023 7.171 7.444 7.103 7.434 742,892 +0.19(+2.55%)
Mar 01, 2023 7.347 7.425 7.181 7.249 1,245,421 +0.15(+2.06%)
Feb 28, 2023 7.171 7.264 7.103 7.103 1,562,391 -0.07(-0.95%)
Feb 27, 2023 7.444 7.454 7.147 7.171 1,095,149 -0.17(-2.26%)
Feb 24, 2023 7.308 7.356 7.230 7.337 810,953 -0.11(-1.44%)
Feb 23, 2023 7.464 7.532 7.342 7.444 560,514 +0.03(+0.39%)
Feb 22, 2023 7.483 7.532 7.386 7.415 650,086 -0.03(-0.39%)
Feb 21, 2023 7.532 7.697 7.444 7.444 785,176 -0.20(-2.68%)
Feb 17, 2023 7.941 8.000 7.602 7.649 1,237,633 -0.24(-3.09%)
Feb 16, 2023 8.185 8.380 7.673 7.892 2,221,247 +0.19(+2.53%)
Feb 15, 2023 7.581 7.736 7.571 7.697 2,287,735 +0.00(+0.00%)
Feb 14, 2023 7.736 7.810 7.605 7.697 794,643 -0.11(-1.37%)
Feb 13, 2023 7.668 7.814 7.659 7.805 528,700 +0.11(+1.39%)
Feb 10, 2023 7.571 7.746 7.512 7.697 700,571 +0.12(+1.54%)
Feb 09, 2023 7.775 7.834 7.561 7.581 362,291 -0.14(-1.77%)
Feb 08, 2023 7.814 7.892 7.649 7.717 620,120 -0.17(-2.10%)
Feb 07, 2023 7.961 8.000 7.824 7.883 884,032 -0.12(-1.46%)
Feb 06, 2023 8.068 8.068 7.766 8.000 690,979 -0.16(-1.91%)
Feb 03, 2023 8.214 8.292 8.019 8.155 914,119 -0.20(-2.45%)
Feb 02, 2023 8.146 8.419 8.058 8.360 1,447,909 +0.32(+4.00%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.