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 (%)
Apr 28, 2017 193.55 196.18 189.87 194.56 1,093,743 +2.41(+1.25%)
Apr 27, 2017 193.56 190.48 192.15 629,067 +0.33(+0.17%)
Apr 26, 2017 189.69 192.78 188.36 191.82 762,405 +2.09(+1.10%)
Apr 25, 2017 187.33 189.85 185.24 189.73 564,765 +3.30(+1.77%)
Apr 24, 2017 188.54 189.37 183.42 186.43 425,607 -0.99(-0.53%)
Apr 21, 2017 186.74 187.99 186.74 187.41 298,495 +0.34(+0.18%)
Apr 20, 2017 187.62 187.67 186.10 187.07 318,481 -0.13(-0.07%)
Apr 19, 2017 188.00 188.99 186.86 187.20 413,129 -1.37(-0.73%)
Apr 18, 2017 187.32 189.40 187.32 188.57 432,003 +0.68(+0.36%)
Apr 17, 2017 186.63 187.89 186.43 187.89 389,573 +2.00(+1.08%)
Apr 13, 2017 186.90 187.18 185.57 185.88 450,256 -0.94(-0.50%)
Apr 12, 2017 188.54 189.21 186.62 186.82 626,179 -1.62(-0.86%)
Apr 11, 2017 187.40 189.19 187.01 188.45 343,388 +1.21(+0.65%)
Apr 10, 2017 185.73 187.47 184.85 187.24 272,488 +1.47(+0.79%)
Apr 07, 2017 184.99 186.21 184.73 185.76 269,977 +0.95(+0.51%)
Apr 06, 2017 183.76 185.33 182.82 184.82 372,868 +0.68(+0.37%)
Apr 05, 2017 183.66 185.13 182.46 184.13 433,855 +0.32(+0.17%)
Apr 04, 2017 183.66 185.91 182.36 183.82 431,030 +0.08(+0.04%)
Apr 03, 2017 184.34 184.45 183.05 183.74 384,322 -0.53(-0.28%)
Mar 31, 2017 184.66 186.06 183.76 184.26 581,633 -0.83(-0.45%)
Mar 30, 2017 184.60 185.73 182.84 185.09 232,933 +0.45(+0.25%)
Mar 29, 2017 183.69 185.41 183.07 184.63 316,731 +0.60(+0.32%)
Mar 28, 2017 184.54 184.81 181.66 184.04 387,000 -0.36(-0.20%)
Mar 27, 2017 186.82 187.47 183.74 184.40 292,950 -2.52(-1.35%)
Mar 24, 2017 187.48 188.44 186.68 186.92 374,436 -0.09(-0.05%)
Mar 23, 2017 185.59 187.99 185.59 187.02 485,547 +1.15(+0.62%)
Mar 22, 2017 185.62 186.05 183.11 185.86 456,144 +1.35(+0.73%)
Mar 21, 2017 184.66 185.78 183.56 184.51 532,611 +0.39(+0.21%)
Mar 20, 2017 184.16 185.08 183.34 184.12 268,086 -0.03(-0.02%)
Mar 17, 2017 184.38 186.32 183.26 184.16 938,401 +0.15(+0.08%)
Mar 16, 2017 182.78 185.06 182.56 184.01 435,186 +0.66(+0.36%)
Mar 15, 2017 178.08 184.32 178.08 183.35 533,697 +5.54(+3.12%)
Mar 14, 2017 177.16 179.01 175.79 177.81 289,591 +0.84(+0.48%)
Mar 13, 2017 177.31 179.43 176.79 176.96 403,995 -0.17(-0.09%)
Mar 10, 2017 178.45 181.44 175.82 177.13 498,131 -1.33(-0.74%)
Mar 09, 2017 182.39 183.30 178.41 178.45 564,580 -3.70(-2.03%)
Mar 08, 2017 184.47 184.78 181.87 182.15 484,645 -2.44(-1.32%)
Mar 07, 2017 183.12 184.62 182.40 184.59 362,999 +1.80(+0.99%)
Mar 06, 2017 181.80 183.67 181.21 182.79 397,259 +0.69(+0.38%)
Mar 03, 2017 182.59 183.04 179.85 182.10 276,075 -0.94(-0.51%)
Mar 02, 2017 183.01 184.43 182.30 183.04 422,620 -0.69(-0.38%)
Mar 01, 2017 184.25 185.48 182.71 183.74 471,430 -1.64(-0.89%)
Feb 28, 2017 185.08 186.34 184.05 185.38 401,279 +0.30(+0.16%)
Feb 27, 2017 184.24 185.37 183.48 185.08 240,266 +1.56(+0.85%)
Feb 24, 2017 183.86 183.98 182.31 183.53 359,575 +0.61(+0.33%)
Feb 23, 2017 182.33 184.39 181.73 182.92 449,905 +1.64(+0.91%)
Feb 22, 2017 183.02 183.47 180.84 181.27 337,109 -1.16(-0.64%)
Feb 21, 2017 179.98 183.44 179.55 182.44 472,706 +2.27(+1.26%)
Feb 17, 2017 180.17 180.17 180.17 0 +0.17(+0.10%)
Feb 16, 2017 177.84 180.42 177.78 179.99 382,745 +1.94(+1.09%)
Feb 15, 2017 177.32 179.02 174.95 178.06 450,769 -0.47(-0.26%)
Feb 14, 2017 177.58 178.71 175.63 178.53 393,899 -0.54(-0.30%)
Feb 13, 2017 180.40 180.63 177.48 179.07 418,914 -1.32(-0.73%)
Feb 10, 2017 178.22 181.35 178.22 180.39 498,954 +1.45(+0.81%)
Feb 09, 2017 180.44 180.58 178.52 178.94 378,428 -1.20(-0.67%)
Feb 08, 2017 176.99 180.56 176.97 180.14 450,954 +3.25(+1.83%)
Feb 07, 2017 176.17 177.53 175.71 176.90 476,020 +0.62(+0.35%)
Feb 06, 2017 176.04 177.65 174.91 176.27 448,703 +0.07(+0.04%)
Feb 03, 2017 176.01 178.17 172.51 176.20 986,065 -2.57(-1.44%)
Feb 02, 2017 175.45 180.14 175.45 178.78 488,687 +3.65(+2.08%)
Feb 01, 2017 177.02 179.35 174.99 175.13 397,630 -2.04(-1.15%)
Jan 31, 2017 176.64 178.60 176.06 177.17 633,556 +0.84(+0.48%)
Jan 30, 2017 177.90 179.09 176.20 176.33 485,066 -1.71(-0.96%)
Jan 27, 2017 178.68 179.37 177.11 178.04 346,654 +0.02(+0.01%)
Jan 26, 2017 178.74 179.85 177.61 178.02 400,156 -0.37(-0.21%)
Jan 25, 2017 178.95 179.37 177.32 178.39 401,701 -0.68(-0.38%)
Jan 24, 2017 181.50 183.15 178.34 179.07 593,991 -3.48(-1.90%)
Jan 23, 2017 181.42 183.09 180.62 182.55 677,680 +2.03(+1.12%)
Jan 20, 2017 179.28 181.44 178.51 180.52 495,542 +1.48(+0.82%)
Jan 19, 2017 179.47 180.23 178.38 179.04 577,033 -0.97(-0.54%)
Jan 18, 2017 181.62 181.91 179.87 180.01 478,030 -1.33(-0.73%)
Jan 17, 2017 180.06 182.64 180.06 181.34 495,202 +1.25(+0.69%)
Jan 13, 2017 180.09 180.09 180.09 0 -0.34(-0.19%)
Jan 12, 2017 179.04 180.65 177.23 180.43 489,028 +1.23(+0.69%)
Jan 11, 2017 181.83 182.52 179.12 179.20 494,344 -2.55(-1.40%)
Jan 10, 2017 181.67 182.69 180.50 181.75 560,146 -0.50(-0.27%)
Jan 09, 2017 184.80 185.13 182.11 182.25 319,602 -2.38(-1.29%)
Jan 06, 2017 183.72 185.44 182.83 184.62 364,118 +0.77(+0.42%)
Jan 05, 2017 181.42 183.96 178.81 183.85 545,896 +1.37(+0.75%)
Jan 04, 2017 181.74 184.08 179.94 182.48 513,442 +1.41(+0.78%)
Jan 03, 2017 184.67 184.67 179.59 181.08 577,135 -2.57(-1.40%)
Dec 30, 2016 183.64 183.64 183.64 0 +2.35(+1.30%)
Dec 29, 2016 179.93 182.21 179.25 181.29 433,856 +1.56(+0.87%)
Dec 28, 2016 180.05 180.05 178.26 179.73 342,837 -0.11(-0.06%)
Dec 27, 2016 181.10 182.06 179.65 179.84 300,594 -1.08(-0.60%)
Dec 23, 2016 180.93 180.93 180.93 0 +0.85(+0.47%)
Dec 22, 2016 177.91 180.47 176.98 180.08 607,294 +1.58(+0.88%)
Dec 21, 2016 180.25 181.18 178.09 178.50 652,603 -1.59(-0.88%)
Dec 20, 2016 179.52 181.66 178.55 180.09 591,016 +0.49(+0.28%)
Dec 19, 2016 178.60 181.44 178.31 179.60 674,999 +1.55(+0.87%)
Dec 16, 2016 175.19 179.20 175.12 178.05 1,124,351 +4.33(+2.49%)
Dec 15, 2016 172.21 176.03 171.05 173.72 626,617 +1.34(+0.78%)
Dec 14, 2016 171.88 174.03 169.98 172.38 814,576 +0.60(+0.35%)
Dec 13, 2016 172.42 173.33 170.55 171.77 438,839 +0.05(+0.03%)
Dec 12, 2016 170.99 173.15 170.66 171.73 435,084 +0.15(+0.09%)
Dec 09, 2016 172.28 174.46 170.89 171.58 376,657 -0.37(-0.21%)
Dec 08, 2016 170.08 173.00 168.74 171.95 440,137 +1.22(+0.72%)
Dec 07, 2016 168.11 171.03 167.80 170.72 524,131 +2.74(+1.63%)
Dec 06, 2016 168.06 169.75 166.93 167.99 421,239 +0.15(+0.09%)
Dec 05, 2016 168.11 168.78 166.60 167.84 440,146 -0.41(-0.24%)
Dec 02, 2016 167.49 170.69 166.78 168.24 395,760 +1.78(+1.07%)
Dec 01, 2016 168.38 169.25 165.53 166.46 462,824 -2.89(-1.71%)
Nov 30, 2016 169.21 170.54 167.22 169.36 734,423 +0.04(+0.02%)
Nov 29, 2016 168.13 171.48 167.90 169.32 401,007 +0.40(+0.24%)
Nov 28, 2016 168.24 171.03 166.92 168.92 478,324 +1.98(+1.19%)
Nov 25, 2016 165.66 167.66 165.66 166.93 189,655 +0.97(+0.58%)
Nov 23, 2016 165.97 165.97 165.97 0 -2.10(-1.25%)
Nov 22, 2016 165.44 168.38 164.37 168.07 542,155 +3.11(+1.88%)
Nov 21, 2016 167.20 168.91 164.71 164.97 452,570 -2.06(-1.24%)
Nov 18, 2016 167.06 168.28 166.35 167.03 583,079 +0.20(+0.12%)
Nov 17, 2016 168.84 170.47 166.29 166.82 409,626 -2.02(-1.19%)
Nov 16, 2016 168.15 170.40 166.61 168.84 452,308 +0.37(+0.22%)
Nov 15, 2016 173.17 173.46 166.39 168.47 759,623 -4.22(-2.44%)
Nov 14, 2016 168.58 173.83 166.50 172.69 473,457 +3.80(+2.25%)
Nov 11, 2016 167.27 171.75 166.80 168.90 404,279 +1.51(+0.90%)
Nov 10, 2016 170.45 170.45 164.80 167.39 577,931 -2.64(-1.55%)
Nov 09, 2016 172.58 172.74 167.67 170.03 557,158 -4.67(-2.67%)
Nov 08, 2016 173.11 175.19 172.32 174.70 649,807 +2.12(+1.23%)
Nov 07, 2016 174.32 175.38 172.06 172.58 850,410 -0.08(-0.05%)
Nov 04, 2016 171.16 173.57 170.49 172.66 903,304 +1.40(+0.82%)
Nov 03, 2016 168.72 171.98 167.95 171.26 878,963 +2.29(+1.36%)
Nov 02, 2016 167.85 170.50 167.69 168.97 757,572 +1.68(+1.00%)
Nov 01, 2016 167.49 168.48 165.33 167.29 812,495 -0.63(-0.37%)
Oct 31, 2016 164.89 168.08 163.81 167.92 874,889 +3.79(+2.31%)
Oct 28, 2016 163.15 168.61 162.87 164.13 1,152,785 +2.67(+1.66%)
Oct 27, 2016 162.44 163.18 158.10 161.46 1,320,386 -1.28(-0.79%)
Oct 26, 2016 160.02 162.82 158.69 162.74 571,555 +2.24(+1.40%)
Oct 25, 2016 159.62 161.18 156.88 160.49 554,958 -0.57(-0.36%)
Oct 24, 2016 163.20 165.69 160.60 161.07 435,693 -1.03(-0.64%)
Oct 21, 2016 161.52 163.28 161.52 162.10 295,567 -0.65(-0.40%)
Oct 20, 2016 163.35 165.10 162.38 162.75 351,563 -0.84(-0.51%)
Oct 19, 2016 162.85 163.86 162.01 163.59 328,236 +0.68(+0.42%)
Oct 18, 2016 164.09 164.39 162.84 162.91 237,242 +0.34(+0.21%)
Oct 17, 2016 164.06 164.06 162.39 162.57 432,476 -1.14(-0.69%)
Oct 14, 2016 163.59 163.99 161.77 163.71 821,647 +0.12(+0.07%)
Oct 13, 2016 161.04 165.95 161.01 163.59 877,680 -2.41(-1.45%)
Oct 12, 2016 165.22 166.30 163.73 166.00 416,580 +1.07(+0.65%)
Oct 11, 2016 166.56 167.16 163.80 164.93 500,575 -1.61(-0.97%)
Oct 10, 2016 166.76 167.62 165.98 166.53 283,076 +0.04(+0.02%)
Oct 07, 2016 167.50 169.58 165.54 166.50 370,148 -0.16(-0.09%)
Oct 06, 2016 166.84 168.64 165.24 166.65 324,498 -0.67(-0.40%)
Oct 05, 2016 170.95 171.48 167.24 167.32 700,516 -3.38(-1.98%)
Oct 04, 2016 171.01 171.02 168.09 170.70 616,008 -0.21(-0.12%)
Oct 03, 2016 174.21 174.62 170.72 170.91 402,618 -3.77(-2.16%)
Sep 30, 2016 178.28 178.42 174.64 174.68 473,970 -2.30(-1.30%)
Sep 29, 2016 177.50 179.39 175.74 176.97 419,036 -1.40(-0.78%)
Sep 28, 2016 177.88 179.54 177.00 178.37 560,976 +0.63(+0.35%)
Sep 27, 2016 180.02 180.79 177.47 177.74 559,793 -2.06(-1.15%)
Sep 26, 2016 179.34 181.12 179.15 179.81 442,414 -0.05(-0.03%)
Sep 23, 2016 179.53 181.69 177.19 179.85 591,852 -0.20(-0.11%)
Sep 22, 2016 180.83 182.10 179.19 180.06 552,359 +0.74(+0.41%)
Sep 21, 2016 176.11 180.03 174.74 179.31 773,225 +3.26(+1.85%)
Sep 20, 2016 176.63 176.63 175.75 176.05 322,863 +0.79(+0.45%)
Sep 19, 2016 173.40 175.53 173.28 175.26 239,413 +2.38(+1.38%)
Sep 16, 2016 172.25 173.04 171.63 172.88 565,634 +0.01(+0.00%)
Sep 15, 2016 171.62 173.13 170.79 172.87 432,865 +0.73(+0.43%)
Sep 14, 2016 170.94 172.61 169.97 172.14 379,301 +1.57(+0.92%)
Sep 13, 2016 173.86 174.14 170.28 170.57 599,374 -4.69(-2.68%)
Sep 12, 2016 170.82 176.18 170.31 175.26 591,048 +3.93(+2.30%)
Sep 09, 2016 171.47 175.26 170.61 171.32 579,286 -5.34(-3.02%)
Sep 08, 2016 178.76 178.76 176.51 176.67 662,672 -2.41(-1.34%)
Sep 07, 2016 178.88 179.11 176.87 179.07 291,564 -0.05(-0.03%)
Sep 06, 2016 175.98 179.16 174.97 179.13 313,385 +3.19(+1.82%)
Sep 02, 2016 177.49 175.94 175.94 175.94 417,408 -0.76(-0.43%)
Sep 01, 2016 176.68 177.26 175.74 176.69 335,991 -0.19(-0.11%)
Aug 31, 2016 175.69 177.39 174.74 176.88 527,168 +1.05(+0.60%)
Aug 30, 2016 175.76 175.98 173.68 175.83 301,906 +0.27(+0.15%)
Aug 29, 2016 173.46 176.68 173.46 175.55 310,471 +2.63(+1.52%)
Aug 26, 2016 175.85 177.17 171.81 172.92 366,320 -2.73(-1.55%)
Aug 25, 2016 174.10 176.76 172.96 175.65 329,771 +1.82(+1.05%)
Aug 24, 2016 174.81 174.81 172.44 173.82 217,040 -0.65(-0.37%)
Aug 23, 2016 174.91 175.42 173.97 174.48 247,500 +0.00(+0.00%)
Aug 22, 2016 175.32 176.12 173.70 174.48 232,147 -0.44(-0.25%)
Aug 19, 2016 176.60 176.60 173.85 174.91 368,736 -2.34(-1.32%)
Aug 18, 2016 177.11 178.27 176.22 177.26 272,409 -0.34(-0.19%)
Aug 17, 2016 179.36 179.36 175.34 177.60 387,161 -1.61(-0.90%)
Aug 16, 2016 179.60 180.28 178.37 179.21 358,444 -1.21(-0.67%)
Aug 15, 2016 178.58 181.19 178.58 180.42 359,240 +1.74(+0.97%)
Aug 12, 2016 178.12 181.12 177.25 178.69 493,330 +0.58(+0.32%)
Aug 11, 2016 181.18 182.56 176.47 178.11 576,646 -3.14(-1.73%)
Aug 10, 2016 182.23 182.93 180.28 181.25 319,428 -0.68(-0.38%)
Aug 09, 2016 181.87 182.31 180.59 181.93 471,814 +0.30(+0.17%)
Aug 08, 2016 179.91 183.80 179.61 181.63 403,333 +2.02(+1.12%)
Aug 05, 2016 178.99 179.92 177.85 179.61 257,031 +0.86(+0.48%)
Aug 04, 2016 179.86 179.86 178.44 178.75 304,156 -0.72(-0.40%)
Aug 03, 2016 180.59 180.59 178.86 179.47 364,284 -0.84(-0.47%)
Aug 02, 2016 182.02 182.63 179.75 180.31 441,180 -2.42(-1.33%)
Aug 01, 2016 182.05 184.25 181.49 182.74 623,955 +0.58(+0.32%)
Jul 29, 2016 172.49 182.46 172.49 182.16 1,456,793 +10.35(+6.02%)
Jul 28, 2016 170.39 173.24 169.86 171.81 573,169 +1.39(+0.81%)
Jul 27, 2016 171.55 172.13 169.14 170.42 1,179,827 -3.05(-1.76%)
Jul 26, 2016 175.41 175.95 172.94 173.47 444,227 -2.86(-1.62%)
Jul 25, 2016 177.13 178.28 175.80 176.33 322,046 -0.46(-0.26%)
Jul 22, 2016 176.42 177.64 176.42 176.79 517,015 +0.43(+0.24%)
Jul 21, 2016 175.92 176.42 174.68 176.36 351,921 +0.07(+0.04%)
Jul 20, 2016 176.57 176.57 174.71 176.29 331,243 -0.19(-0.11%)
Jul 19, 2016 175.46 176.48 174.56 176.48 491,806 +0.75(+0.43%)
Jul 18, 2016 176.31 177.27 174.63 175.73 620,928 -0.75(-0.43%)
Jul 15, 2016 178.28 179.05 175.18 176.49 576,000 -2.29(-1.28%)
Jul 14, 2016 183.37 183.37 178.26 178.78 384,472 -3.68(-2.01%)
Jul 13, 2016 181.67 182.63 180.53 182.45 297,746 +1.71(+0.94%)
Jul 12, 2016 180.49 181.49 179.10 180.75 419,686 +0.58(+0.32%)
Jul 11, 2016 180.41 180.90 178.86 180.17 260,391 +0.00(+0.00%)
Jul 08, 2016 179.91 181.14 178.44 180.17 453,406 +2.00(+1.12%)
Jul 07, 2016 179.18 179.18 177.02 178.17 445,878 -1.01(-0.56%)
Jul 06, 2016 179.56 180.62 178.34 179.18 463,391 -0.90(-0.50%)
Jul 05, 2016 178.44 181.06 178.44 180.08 582,775 +1.99(+1.12%)
Jul 01, 2016 177.65 178.09 178.09 178.09 375,680 +0.44(+0.25%)
Jun 30, 2016 175.24 177.65 173.54 177.65 494,321 +2.78(+1.59%)
Jun 29, 2016 175.44 176.87 174.19 174.87 467,544 +1.00(+0.58%)
Jun 28, 2016 170.44 173.90 169.87 173.86 699,613 +4.89(+2.89%)
Jun 27, 2016 166.63 169.61 165.95 168.97 679,641 +1.28(+0.76%)
Jun 24, 2016 165.41 169.78 164.71 167.70 1,115,441 -1.20(-0.71%)
Jun 23, 2016 171.36 171.44 168.42 168.90 490,972 -1.37(-0.80%)
Jun 22, 2016 170.36 171.49 169.34 170.26 396,059 +0.26(+0.15%)
Jun 21, 2016 169.68 170.69 169.24 170.00 365,006 +0.96(+0.57%)
Jun 20, 2016 170.28 171.30 168.79 169.04 476,347 +0.46(+0.28%)
Jun 17, 2016 167.91 169.24 165.86 168.58 923,561 +0.44(+0.26%)
Jun 16, 2016 166.88 168.22 166.23 168.14 376,501 +0.84(+0.50%)
Jun 15, 2016 164.49 168.30 164.49 167.29 686,676 +3.18(+1.94%)
Jun 14, 2016 163.31 165.04 162.58 164.12 526,830 +0.70(+0.43%)
Jun 13, 2016 162.09 162.09 161.84 163.41 823,665 +1.56(+0.96%)
Jun 10, 2016 160.82 162.40 160.43 161.85 522,147 +0.06(+0.04%)
Jun 09, 2016 161.74 163.07 161.33 161.79 573,597 +0.05(+0.03%)
Jun 08, 2016 160.22 162.08 160.20 161.74 566,368 -0.01(-0.00%)
Jun 07, 2016 163.13 164.20 161.34 161.74 513,085 -0.62(-0.38%)
Jun 06, 2016 164.63 164.63 161.06 162.36 766,667 -2.50(-1.52%)
Jun 03, 2016 168.78 170.09 164.60 164.87 1,387,196 -3.72(-2.21%)
Jun 02, 2016 169.10 169.96 167.32 168.59 699,745 -0.68(-0.40%)
Jun 01, 2016 174.35 174.38 168.62 169.27 1,041,396 -6.42(-3.65%)
May 31, 2016 175.39 176.09 173.49 175.68 480,174 +0.25(+0.15%)
May 27, 2016 175.85 175.43 175.43 175.43 339,778 -0.14(-0.08%)
May 26, 2016 174.44 175.66 173.59 175.57 354,074 +0.84(+0.48%)
May 25, 2016 173.08 175.02 171.86 174.73 551,955 +1.94(+1.12%)
May 24, 2016 173.22 173.70 171.76 172.79 451,492 +1.02(+0.59%)
May 23, 2016 172.65 173.22 171.62 171.77 254,228 -0.51(-0.30%)
May 20, 2016 172.21 172.89 170.99 172.28 416,849 +1.17(+0.68%)
May 19, 2016 171.53 171.56 169.68 171.11 366,100 -1.70(-0.98%)
May 18, 2016 173.02 173.96 170.36 172.81 560,999 -0.59(-0.34%)
May 17, 2016 177.08 177.08 172.27 173.40 584,463 -4.03(-2.27%)
May 16, 2016 176.76 178.27 176.76 177.43 396,866 +1.35(+0.76%)
May 13, 2016 177.58 177.73 175.54 176.09 313,823 -1.69(-0.95%)
May 12, 2016 178.43 178.75 175.94 177.77 418,879 -0.52(-0.29%)
May 11, 2016 182.53 182.53 177.76 178.29 434,031 -4.26(-2.33%)
May 10, 2016 181.69 183.62 180.30 182.55 670,347 +2.01(+1.11%)
May 09, 2016 179.67 180.91 179.67 180.54 488,297 +1.04(+0.58%)
May 06, 2016 176.98 179.63 174.57 179.50 395,490 +2.54(+1.44%)
May 05, 2016 175.74 177.82 175.57 176.95 385,612 +2.29(+1.31%)
May 04, 2016 171.52 175.93 171.25 174.66 526,306 +1.85(+1.07%)
May 03, 2016 171.33 173.04 170.75 172.81 498,380 +0.46(+0.26%)
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.