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 )

9.300 -0.010 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2023 5.740 6.158 5.740 6.006 1,930,948 +0.29(+4.98%)
Apr 27, 2023 5.711 5.789 5.573 5.720 1,274,953 +0.07(+1.22%)
Apr 26, 2023 5.662 5.829 5.632 5.652 1,398,775 -0.10(-1.71%)
Apr 25, 2023 5.888 5.927 5.720 5.750 1,093,266 -0.21(-3.47%)
Apr 24, 2023 5.976 6.074 5.907 5.956 710,262 -0.04(-0.66%)
Apr 21, 2023 6.084 6.094 5.917 5.996 753,686 -0.07(-1.13%)
Apr 20, 2023 6.192 6.241 6.015 6.064 986,227 -0.17(-2.68%)
Apr 19, 2023 5.947 6.266 5.927 6.232 1,280,756 +0.24(+3.93%)
Apr 18, 2023 6.114 6.133 5.996 5.996 925,267 -0.10(-1.61%)
Apr 17, 2023 5.937 6.104 5.868 6.094 782,500 +0.18(+2.99%)
Apr 14, 2023 6.074 6.182 5.853 5.917 1,010,071 -0.15(-2.43%)
Apr 13, 2023 5.996 6.094 5.956 6.064 1,211,152 +0.06(+0.98%)
Apr 12, 2023 6.133 6.251 5.976 6.006 1,838,712 -0.20(-3.17%)
Apr 11, 2023 6.281 6.310 6.143 6.202 1,485,137 -0.03(-0.47%)
Apr 10, 2023 6.310 6.458 6.114 6.232 2,155,084 -0.13(-2.01%)
Apr 06, 2023 6.359 6.433 6.310 6.359 959,617 +0.03(+0.47%)
Apr 05, 2023 6.310 6.384 6.232 6.330 566,174 -0.04(-0.62%)
Apr 04, 2023 6.477 6.536 6.222 6.369 802,883 -0.08(-1.22%)
Apr 03, 2023 6.448 6.610 6.364 6.448 877,264 +0.07(+1.08%)
Mar 31, 2023 6.320 6.409 6.178 6.379 1,540,646 +0.08(+1.25%)
Mar 30, 2023 6.300 6.354 6.148 6.300 1,437,896 +0.10(+1.58%)
Mar 29, 2023 6.035 6.232 6.010 6.202 1,268,886 +0.26(+4.30%)
Mar 28, 2023 5.888 6.079 5.829 5.947 1,674,114 -0.04(-0.66%)
Mar 27, 2023 6.074 6.114 5.907 5.986 1,333,187 +0.10(+1.67%)
Mar 24, 2023 5.603 5.932 5.298 5.888 5,323,812 +0.17(+2.92%)
Mar 23, 2023 6.123 6.182 5.681 5.720 1,979,652 -0.41(-6.73%)
Mar 22, 2023 6.389 6.399 6.123 6.133 1,633,648 -0.29(-4.59%)
Mar 21, 2023 6.271 6.497 6.232 6.428 1,774,573 +0.29(+4.64%)
Mar 20, 2023 5.947 6.222 5.947 6.143 1,457,727 +0.19(+3.14%)
Mar 17, 2023 6.418 6.418 5.937 5.956 3,853,895 -0.56(-8.60%)
Mar 16, 2023 6.409 6.585 6.133 6.517 2,348,693 +0.02(+0.30%)
Mar 15, 2023 6.320 6.644 6.192 6.497 2,454,978 +0.02(+0.30%)
Mar 14, 2023 7.116 7.116 6.433 6.477 3,391,479 -0.40(-5.79%)
Mar 13, 2023 7.315 7.387 6.797 6.875 3,906,530 -0.62(-8.22%)
Mar 10, 2023 7.716 7.721 7.438 7.492 1,617,451 -0.27(-3.53%)
Mar 09, 2023 7.726 7.844 7.580 7.765 1,959,621 -0.03(-0.38%)
Mar 08, 2023 7.677 7.819 7.550 7.795 1,259,864 +0.14(+1.79%)
Mar 07, 2023 7.746 7.775 7.570 7.658 1,366,132 -0.09(-1.14%)
Mar 06, 2023 7.599 7.795 7.550 7.746 1,294,170 +0.18(+2.33%)
Mar 03, 2023 7.932 7.932 7.432 7.570 1,173,471 +0.11(+1.44%)
Mar 02, 2023 7.198 7.472 7.130 7.462 740,126 +0.19(+2.55%)
Mar 01, 2023 7.374 7.452 7.208 7.276 1,240,783 +0.15(+2.06%)
Feb 28, 2023 7.198 7.291 7.130 7.130 1,556,574 -0.07(-0.95%)
Feb 27, 2023 7.472 7.482 7.174 7.198 1,091,072 -0.17(-2.26%)
Feb 24, 2023 7.335 7.384 7.257 7.364 807,933 -0.11(-1.44%)
Feb 23, 2023 7.492 7.560 7.369 7.472 558,427 +0.03(+0.39%)
Feb 22, 2023 7.511 7.560 7.413 7.443 647,665 -0.03(-0.39%)
Feb 21, 2023 7.560 7.726 7.472 7.472 782,252 -0.21(-2.68%)
Feb 17, 2023 7.971 8.029 7.631 7.677 1,233,025 -0.24(-3.09%)
Feb 16, 2023 8.215 8.411 7.702 7.922 2,212,977 +0.20(+2.53%)
Feb 15, 2023 7.609 7.765 7.599 7.726 2,279,217 +0.00(+0.00%)
Feb 14, 2023 7.765 7.839 7.633 7.726 791,684 -0.11(-1.37%)
Feb 13, 2023 7.697 7.844 7.687 7.834 526,731 +0.11(+1.39%)
Feb 10, 2023 7.599 7.775 7.540 7.726 697,963 +0.12(+1.54%)
Feb 09, 2023 7.804 7.863 7.589 7.609 360,942 -0.14(-1.77%)
Feb 08, 2023 7.844 7.922 7.677 7.746 617,811 -0.17(-2.10%)
Feb 07, 2023 7.990 8.029 7.853 7.912 880,741 -0.12(-1.46%)
Feb 06, 2023 8.098 8.098 7.795 8.029 688,406 -0.16(-1.91%)
Feb 03, 2023 8.245 8.323 8.049 8.186 910,716 -0.21(-2.45%)
Feb 02, 2023 8.176 8.450 8.088 8.391 1,442,518 +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.