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

Essex Property Trust (NY: ESS )

266.29 +1.58 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
May 17, 2024 265.95 266.53 263.61 266.29 361,766 +1.58(+0.60%)
May 16, 2024 267.70 269.00 264.67 264.71 210,610 -3.13(-1.17%)
May 15, 2024 269.23 269.23 265.22 267.84 407,628 +2.87(+1.08%)
May 14, 2024 263.47 265.18 260.87 264.97 365,493 +4.41(+1.69%)
May 13, 2024 260.01 261.71 258.79 260.56 253,211 +1.61(+0.62%)
May 10, 2024 260.52 260.52 257.16 258.95 205,079 -0.63(-0.24%)
May 09, 2024 255.61 259.78 254.88 259.58 216,115 +5.08(+2.00%)
May 08, 2024 256.44 257.33 253.74 254.50 164,087 -3.17(-1.23%)
May 07, 2024 257.93 258.06 255.88 257.67 304,365 +2.18(+0.85%)
May 06, 2024 252.95 255.66 250.50 255.49 282,960 +5.18(+2.07%)
May 03, 2024 252.96 253.53 249.37 250.31 399,522 +0.51(+0.20%)
May 02, 2024 247.00 251.72 245.34 249.80 605,049 +4.33(+1.76%)
May 01, 2024 247.80 249.00 240.57 245.47 714,559 -0.78(-0.32%)
Apr 30, 2024 245.71 248.53 245.71 246.25 599,306 -1.77(-0.71%)
Apr 29, 2024 249.21 249.71 246.69 248.02 313,378 +1.10(+0.45%)
Apr 26, 2024 248.88 252.69 246.91 246.92 422,599 -0.29(-0.12%)
Apr 25, 2024 245.96 247.52 244.49 247.21 466,812 -0.53(-0.21%)
Apr 24, 2024 239.37 248.95 239.37 247.74 396,596 +5.59(+2.31%)
Apr 23, 2024 240.58 243.99 240.03 242.15 557,070 +2.26(+0.94%)
Apr 22, 2024 236.10 240.80 235.40 239.89 381,785 +4.72(+2.01%)
Apr 19, 2024 234.77 237.50 234.77 235.17 335,777 +1.20(+0.51%)
Apr 18, 2024 233.54 234.51 230.90 233.97 284,993 +1.32(+0.57%)
Apr 17, 2024 233.16 234.93 231.49 232.65 342,553 -0.05(-0.02%)
Apr 16, 2024 234.26 234.38 231.89 232.70 294,090 -2.89(-1.23%)
Apr 15, 2024 240.82 241.28 234.26 235.59 248,434 -3.70(-1.55%)
Apr 12, 2024 243.23 243.99 237.93 239.29 376,262 -4.96(-2.03%)
Apr 11, 2024 246.03 246.31 240.97 244.25 378,558 +0.24(+0.10%)
Apr 10, 2024 243.18 244.88 242.28 244.01 434,484 -5.58(-2.24%)
Apr 09, 2024 244.33 249.74 244.33 249.59 315,050 +6.09(+2.50%)
Apr 08, 2024 239.56 244.80 239.56 243.50 286,106 +5.82(+2.45%)
Apr 05, 2024 234.45 238.77 234.45 237.68 170,204 +1.70(+0.72%)
Apr 04, 2024 240.98 241.20 235.19 235.98 253,205 -1.52(-0.64%)
Apr 03, 2024 234.64 238.06 233.08 237.50 239,397 +2.00(+0.85%)
Apr 02, 2024 238.03 238.03 234.45 235.50 294,627 -4.17(-1.74%)
Apr 01, 2024 246.48 246.48 239.39 239.67 293,023 -5.14(-2.10%)
Mar 28, 2024 243.34 245.62 242.45 244.81 350,005 +3.40(+1.41%)
Mar 27, 2024 237.50 241.52 237.50 241.41 258,617 +6.13(+2.61%)
Mar 26, 2024 237.38 238.24 235.27 235.28 327,449 -1.78(-0.75%)
Mar 25, 2024 238.79 240.79 235.87 237.06 313,353 -2.44(-1.02%)
Mar 22, 2024 241.86 242.49 237.69 239.50 363,725 -2.00(-0.83%)
Mar 21, 2024 239.01 242.27 237.69 241.50 318,363 +3.28(+1.38%)
Mar 20, 2024 231.94 239.12 231.94 238.22 356,841 +4.52(+1.94%)
Mar 19, 2024 235.50 236.49 232.99 233.70 247,498 -1.46(-0.62%)
Mar 18, 2024 237.65 237.65 234.25 235.15 308,535 -1.45(-0.61%)
Mar 15, 2024 232.61 237.37 232.61 236.61 568,131 +1.92(+0.82%)
Mar 14, 2024 238.44 238.53 232.22 234.69 413,355 -5.16(-2.15%)
Mar 13, 2024 237.61 240.59 237.61 239.84 281,768 +1.69(+0.71%)
Mar 12, 2024 239.09 241.54 236.28 238.15 303,102 -2.32(-0.96%)
Mar 11, 2024 242.91 245.06 240.24 240.47 280,545 -2.44(-1.01%)
Mar 08, 2024 242.27 243.96 241.66 242.91 376,600 +2.91(+1.21%)
Mar 07, 2024 242.27 242.27 238.73 240.00 520,431 -0.20(-0.08%)
Mar 06, 2024 241.90 242.58 238.15 240.20 279,581 -0.10(-0.04%)
Mar 05, 2024 239.34 243.01 238.92 240.30 564,968 -0.77(-0.32%)
Mar 04, 2024 232.35 241.23 230.64 241.07 704,299 +9.11(+3.93%)
Mar 01, 2024 227.31 232.05 224.50 231.96 460,339 +2.94(+1.28%)
Feb 29, 2024 229.83 230.54 228.04 229.01 414,559 +1.75(+0.77%)
Feb 28, 2024 224.03 230.36 223.86 227.26 449,650 +1.88(+0.83%)
Feb 27, 2024 225.40 226.97 223.52 225.38 408,508 +1.92(+0.86%)
Feb 26, 2024 226.91 228.00 223.08 223.46 406,165 -3.51(-1.55%)
Feb 23, 2024 227.50 228.13 225.52 226.98 926,879 -0.60(-0.27%)
Feb 22, 2024 231.97 232.72 227.57 227.58 518,387 -5.23(-2.24%)
Feb 21, 2024 231.59 233.58 230.41 232.81 332,427 +2.26(+0.98%)
Feb 20, 2024 232.13 233.72 230.36 230.55 634,129 -2.39(-1.03%)
Feb 16, 2024 229.51 233.79 229.51 232.94 409,490 +0.74(+0.32%)
Feb 15, 2024 227.34 232.28 227.16 232.20 370,507 +7.28(+3.24%)
Feb 14, 2024 223.66 226.73 222.77 224.92 462,564 +1.65(+0.74%)
Feb 13, 2024 222.80 223.58 220.76 223.26 406,337 -5.14(-2.25%)
Feb 12, 2024 228.51 228.88 225.91 228.40 286,841 +0.97(+0.43%)
Feb 09, 2024 226.33 227.99 226.10 227.43 279,244 +0.46(+0.20%)
Feb 08, 2024 226.30 227.16 223.48 226.98 443,811 +0.32(+0.14%)
Feb 07, 2024 230.14 230.14 223.47 226.66 675,044 -3.91(-1.70%)
Feb 06, 2024 227.12 230.89 227.12 230.57 426,271 +2.60(+1.14%)
Feb 05, 2024 230.75 230.75 227.53 227.97 448,932 -5.62(-2.41%)
Feb 02, 2024 232.36 234.18 229.77 233.59 509,149 -1.56(-0.66%)
Feb 01, 2024 230.10 235.22 228.00 235.15 580,279 +4.28(+1.86%)
Jan 31, 2024 234.10 236.42 230.43 230.87 809,515 -1.19(-0.51%)
Jan 30, 2024 232.32 234.02 230.96 232.05 302,581 -2.41(-1.03%)
Jan 29, 2024 233.91 235.79 233.05 234.46 283,541 +0.49(+0.21%)
Jan 26, 2024 232.18 234.12 230.06 233.97 296,197 +2.47(+1.06%)
Jan 25, 2024 234.45 235.41 230.74 231.51 500,991 -0.73(-0.32%)
Jan 24, 2024 237.50 238.29 232.09 232.24 445,687 -4.06(-1.72%)
Jan 23, 2024 240.34 240.34 234.47 236.30 382,939 -3.42(-1.43%)
Jan 22, 2024 239.56 240.56 238.02 239.72 400,949 +1.36(+0.57%)
Jan 19, 2024 236.91 239.64 235.35 238.37 707,484 +1.98(+0.84%)
Jan 18, 2024 238.84 239.50 236.00 236.39 421,659 -2.81(-1.18%)
Jan 17, 2024 243.29 245.98 237.16 239.20 522,595 -7.01(-2.85%)
Jan 16, 2024 245.71 247.32 243.96 246.21 428,179 -0.31(-0.12%)
Jan 12, 2024 248.09 249.17 245.65 246.51 420,256 +0.99(+0.40%)
Jan 11, 2024 243.44 245.71 243.21 245.52 338,342 +0.20(+0.08%)
Jan 10, 2024 245.62 246.90 244.19 245.32 323,088 +0.00(+0.00%)
Jan 09, 2024 242.92 246.59 240.42 245.32 337,001 -0.45(-0.18%)
Jan 08, 2024 241.16 245.80 239.49 245.77 374,644 +4.70(+1.95%)
Jan 05, 2024 239.17 243.04 238.50 241.07 481,256 -0.22(-0.09%)
Jan 04, 2024 239.18 243.10 239.18 241.29 376,010 +1.05(+0.44%)
Jan 03, 2024 245.19 245.27 239.32 240.24 368,132 -7.06(-2.85%)
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.