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 )

9.540 -0.140 (-1.45%)
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 (%)
Mar 31, 2023 6.327 6.415 6.184 6.386 1,539,007 +0.08(+1.25%)
Mar 30, 2023 6.307 6.361 6.155 6.307 1,436,366 +0.10(+1.58%)
Mar 29, 2023 6.041 6.238 6.017 6.209 1,267,536 +0.26(+4.30%)
Mar 28, 2023 5.894 6.086 5.835 5.953 1,672,332 -0.04(-0.66%)
Mar 27, 2023 6.081 6.120 5.914 5.992 1,331,768 +0.10(+1.67%)
Mar 24, 2023 5.608 5.938 5.303 5.894 5,318,148 +0.17(+2.92%)
Mar 23, 2023 6.130 6.189 5.687 5.727 1,977,545 -0.41(-6.73%)
Mar 22, 2023 6.396 6.405 6.130 6.140 1,631,909 -0.30(-4.59%)
Mar 21, 2023 6.278 6.504 6.238 6.435 1,772,684 +0.29(+4.64%)
Mar 20, 2023 5.953 6.228 5.953 6.150 1,456,176 +0.19(+3.14%)
Mar 17, 2023 6.425 6.425 5.943 5.963 3,849,794 -0.56(-8.60%)
Mar 16, 2023 6.415 6.592 6.140 6.524 2,346,194 +0.02(+0.30%)
Mar 15, 2023 6.327 6.651 6.199 6.504 2,452,366 +0.02(+0.30%)
Mar 14, 2023 7.124 7.124 6.440 6.484 3,387,871 -0.40(-5.79%)
Mar 13, 2023 7.323 7.395 6.804 6.883 3,902,373 -0.62(-8.22%)
Mar 10, 2023 7.725 7.730 7.446 7.500 1,615,730 -0.27(-3.53%)
Mar 09, 2023 7.734 7.852 7.588 7.774 1,957,536 -0.03(-0.38%)
Mar 08, 2023 7.686 7.827 7.558 7.803 1,258,523 +0.14(+1.79%)
Mar 07, 2023 7.754 7.783 7.578 7.666 1,364,679 -0.09(-1.14%)
Mar 06, 2023 7.607 7.803 7.558 7.754 1,292,792 +0.18(+2.33%)
Mar 03, 2023 7.940 7.940 7.440 7.578 1,172,222 +0.11(+1.44%)
Mar 02, 2023 7.206 7.480 7.137 7.470 739,338 +0.19(+2.55%)
Mar 01, 2023 7.382 7.460 7.216 7.284 1,239,463 +0.15(+2.06%)
Feb 28, 2023 7.206 7.299 7.137 7.137 1,554,918 -0.07(-0.95%)
Feb 27, 2023 7.480 7.490 7.181 7.206 1,089,911 -0.17(-2.26%)
Feb 24, 2023 7.343 7.392 7.265 7.372 807,074 -0.11(-1.44%)
Feb 23, 2023 7.500 7.568 7.377 7.480 557,832 +0.03(+0.39%)
Feb 22, 2023 7.519 7.568 7.421 7.451 646,976 -0.03(-0.39%)
Feb 21, 2023 7.568 7.734 7.480 7.480 781,420 -0.21(-2.68%)
Feb 17, 2023 7.979 8.038 7.639 7.686 1,231,713 -0.24(-3.09%)
Feb 16, 2023 8.224 8.420 7.710 7.930 2,210,622 +0.20(+2.53%)
Feb 15, 2023 7.617 7.774 7.607 7.734 2,276,791 +0.00(+0.00%)
Feb 14, 2023 7.774 7.847 7.641 7.734 790,841 -0.11(-1.37%)
Feb 13, 2023 7.705 7.852 7.695 7.842 526,171 +0.11(+1.39%)
Feb 10, 2023 7.607 7.783 7.548 7.734 697,220 +0.12(+1.54%)
Feb 09, 2023 7.813 7.872 7.597 7.617 360,558 -0.14(-1.77%)
Feb 08, 2023 7.852 7.930 7.686 7.754 617,153 -0.17(-2.10%)
Feb 07, 2023 7.999 8.038 7.862 7.920 879,803 -0.12(-1.46%)
Feb 06, 2023 8.107 8.107 7.803 8.038 687,674 -0.16(-1.91%)
Feb 03, 2023 8.253 8.332 8.058 8.195 909,747 -0.21(-2.45%)
Feb 02, 2023 8.185 8.459 8.097 8.400 1,440,983 +0.32(+4.00%)
Feb 01, 2023 8.107 8.170 7.813 8.077 1,274,337 -0.09(-1.08%)
Jan 31, 2023 7.715 8.165 7.661 8.165 1,900,338 +0.43(+5.57%)
Jan 30, 2023 7.666 7.968 7.666 7.734 2,643,196 -0.05(-0.63%)
Jan 27, 2023 7.304 7.808 7.304 7.783 834,474 +0.44(+6.00%)
Jan 26, 2023 7.441 7.519 7.294 7.343 347,780 -0.04(-0.53%)
Jan 25, 2023 7.294 7.382 7.255 7.382 1,054,817 +0.07(+0.94%)
Jan 24, 2023 7.255 7.451 7.255 7.313 1,013,949 -0.04(-0.53%)
Jan 23, 2023 7.196 7.362 7.137 7.353 638,198 +0.16(+2.18%)
Jan 20, 2023 7.196 7.196 7.054 7.196 681,816 +0.05(+0.68%)
Jan 19, 2023 7.304 7.304 7.123 7.147 768,136 -0.21(-2.80%)
Jan 18, 2023 7.460 7.509 7.294 7.353 644,010 -0.04(-0.53%)
Jan 17, 2023 7.460 7.529 7.392 7.392 827,044 -0.03(-0.40%)
Jan 13, 2023 7.274 7.490 7.235 7.421 644,719 +0.05(+0.66%)
Jan 12, 2023 7.108 7.392 7.059 7.372 975,740 +0.32(+4.58%)
Jan 11, 2023 6.804 7.083 6.804 7.049 828,328 +0.27(+4.05%)
Jan 10, 2023 6.618 6.809 6.594 6.775 724,950 +0.12(+1.76%)
Jan 09, 2023 6.648 6.795 6.609 6.658 1,682,081 +0.00(+0.00%)
Jan 06, 2023 6.618 6.667 6.511 6.658 436,893 +0.15(+2.26%)
Jan 05, 2023 6.628 6.628 6.481 6.511 735,252 -0.21(-3.06%)
Jan 04, 2023 6.658 6.824 6.658 6.716 974,339 +0.11(+1.63%)
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.