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 29, 2016 172.99 173.71 169.20 170.44 1,256,128 -3.00(-1.73%)
Apr 28, 2016 173.25 176.18 172.69 173.44 490,207 -0.25(-0.14%)
Apr 27, 2016 173.01 173.96 170.82 173.69 719,071 -0.60(-0.35%)
Apr 26, 2016 175.83 177.25 173.71 174.29 528,444 -1.57(-0.89%)
Apr 25, 2016 173.07 175.93 173.07 175.86 346,921 +2.28(+1.31%)
Apr 22, 2016 172.17 174.29 171.59 173.58 348,130 +1.71(+0.99%)
Apr 21, 2016 171.66 174.55 171.04 171.87 557,715 -0.39(-0.23%)
Apr 20, 2016 177.30 177.38 171.90 172.27 480,380 -4.99(-2.82%)
Apr 19, 2016 175.44 177.75 174.90 177.26 608,076 +2.19(+1.25%)
Apr 18, 2016 173.77 175.27 172.61 175.07 747,583 +1.21(+0.70%)
Apr 15, 2016 169.16 174.48 168.79 173.86 576,307 +4.62(+2.73%)
Apr 14, 2016 172.15 172.15 168.13 169.24 661,039 -3.14(-1.82%)
Apr 13, 2016 177.66 177.66 171.77 172.37 1,112,893 -4.41(-2.49%)
Apr 12, 2016 175.77 177.00 173.26 176.78 682,894 +1.17(+0.66%)
Apr 11, 2016 179.16 179.16 175.60 175.61 493,804 -3.32(-1.85%)
Apr 08, 2016 179.61 180.07 178.71 178.93 435,926 +0.64(+0.36%)
Apr 07, 2016 178.91 179.86 177.28 178.29 448,948 -1.39(-0.77%)
Apr 06, 2016 178.93 180.34 178.12 179.68 644,299 +0.42(+0.23%)
Apr 05, 2016 179.39 180.91 178.50 179.26 382,035 -1.49(-0.83%)
Apr 04, 2016 180.26 181.68 179.47 180.75 483,606 +0.75(+0.42%)
Apr 01, 2016 180.25 181.06 179.15 180.00 460,793 -0.80(-0.44%)
Mar 31, 2016 179.50 181.52 178.71 180.81 624,674 +1.17(+0.65%)
Mar 30, 2016 180.92 181.65 179.50 179.64 458,344 -1.02(-0.56%)
Mar 29, 2016 175.32 180.84 175.32 180.66 479,645 +5.41(+3.09%)
Mar 28, 2016 173.67 175.38 172.91 175.25 448,264 +1.58(+0.91%)
Mar 24, 2016 174.84 173.67 173.67 173.67 416,551 -1.76(-1.01%)
Mar 23, 2016 175.43 176.85 175.15 175.43 695,113 +0.02(+0.01%)
Mar 22, 2016 173.63 176.28 173.02 175.41 576,365 +1.71(+0.99%)
Mar 21, 2016 173.56 174.59 173.32 173.70 506,085 +0.14(+0.08%)
Mar 18, 2016 174.02 176.32 172.69 173.56 1,271,972 -0.24(-0.14%)
Mar 17, 2016 170.75 174.37 169.71 173.80 654,234 +3.35(+1.96%)
Mar 16, 2016 169.28 171.06 167.87 170.45 410,270 +0.54(+0.32%)
Mar 15, 2016 169.02 170.01 168.59 169.91 424,844 +0.16(+0.09%)
Mar 14, 2016 171.85 172.67 168.16 169.75 651,637 -2.55(-1.48%)
Mar 11, 2016 170.71 172.40 169.28 172.30 706,121 +2.89(+1.70%)
Mar 10, 2016 171.61 172.49 168.26 169.41 567,673 -1.21(-0.71%)
Mar 09, 2016 170.58 172.26 168.65 170.62 519,511 +0.24(+0.14%)
Mar 08, 2016 171.34 172.94 170.10 170.38 505,014 -0.95(-0.56%)
Mar 07, 2016 169.53 171.56 169.12 171.34 437,458 +0.52(+0.31%)
Mar 04, 2016 170.94 171.87 169.70 170.81 560,993 +1.11(+0.65%)
Mar 03, 2016 167.87 169.75 166.74 169.71 592,206 +2.34(+1.40%)
Mar 02, 2016 165.62 168.17 162.65 167.37 597,543 +1.08(+0.65%)
Mar 01, 2016 161.72 166.44 160.85 166.28 666,676 +5.61(+3.49%)
Feb 29, 2016 161.33 164.73 160.57 160.67 752,096 -0.54(-0.33%)
Feb 26, 2016 161.96 162.56 161.06 161.21 587,211 -0.78(-0.48%)
Feb 25, 2016 160.19 164.96 159.80 161.99 609,803 +2.75(+1.73%)
Feb 24, 2016 159.72 160.70 157.73 159.24 346,172 -1.34(-0.84%)
Feb 23, 2016 159.80 162.40 159.80 160.59 581,787 -0.28(-0.17%)
Feb 22, 2016 160.11 161.90 159.92 160.86 530,593 +1.85(+1.16%)
Feb 19, 2016 155.05 160.29 155.05 159.01 1,373,593 +3.91(+2.52%)
Feb 18, 2016 154.91 156.46 152.68 155.10 519,300 +0.35(+0.23%)
Feb 17, 2016 152.88 156.13 150.72 154.75 709,586 +2.26(+1.48%)
Feb 16, 2016 151.24 152.93 148.79 152.50 566,289 +2.37(+1.58%)
Feb 12, 2016 151.20 150.12 150.12 150.12 668,071 +2.52(+1.71%)
Feb 11, 2016 148.96 149.61 146.83 147.60 616,397 -3.48(-2.30%)
Feb 10, 2016 150.97 153.55 150.14 151.08 593,548 +2.53(+1.71%)
Feb 09, 2016 151.11 153.69 147.14 148.55 966,141 -3.59(-2.36%)
Feb 08, 2016 158.14 158.14 151.00 152.14 810,263 -3.33(-2.14%)
Feb 05, 2016 161.12 165.28 155.14 155.47 901,172 -6.46(-3.99%)
Feb 04, 2016 160.61 163.20 159.11 161.93 754,399 +0.41(+0.26%)
Feb 03, 2016 160.75 162.74 159.10 161.52 796,170 +1.58(+0.99%)
Feb 02, 2016 164.47 166.23 159.38 159.93 737,616 -4.54(-2.76%)
Feb 01, 2016 162.29 166.10 161.56 164.47 1,048,894 +0.86(+0.53%)
Jan 29, 2016 162.79 162.80 157.95 163.61 1,593,166 +1.79(+1.10%)
Jan 28, 2016 168.43 169.81 161.14 161.82 1,300,664 -7.42(-4.38%)
Jan 27, 2016 173.75 173.75 168.13 169.24 671,430 -4.51(-2.60%)
Jan 26, 2016 171.49 173.99 171.27 173.75 614,059 +2.46(+1.44%)
Jan 25, 2016 172.63 174.44 170.79 171.29 563,301 -1.34(-0.77%)
Jan 22, 2016 171.07 173.04 170.04 172.62 955,619 +2.96(+1.74%)
Jan 21, 2016 172.83 174.15 168.37 169.67 765,078 -2.67(-1.55%)
Jan 20, 2016 177.81 177.81 171.93 172.34 934,328 -6.03(-3.38%)
Jan 19, 2016 177.49 179.53 175.94 178.37 631,441 +1.67(+0.95%)
Jan 15, 2016 175.79 176.69 176.69 176.69 789,468 -0.52(-0.29%)
Jan 14, 2016 179.48 181.07 176.99 177.22 824,412 -2.26(-1.26%)
Jan 13, 2016 180.62 181.98 178.39 179.48 799,659 -0.77(-0.43%)
Jan 12, 2016 180.11 180.85 176.88 180.25 834,417 -0.70(-0.39%)
Jan 11, 2016 180.30 181.61 179.73 180.95 621,533 +1.55(+0.86%)
Jan 08, 2016 181.40 183.24 178.99 179.40 500,436 -1.56(-0.86%)
Jan 07, 2016 180.85 182.71 180.21 180.95 599,132 -1.80(-0.99%)
Jan 06, 2016 182.73 184.25 181.67 182.76 246,798 -1.53(-0.83%)
Jan 05, 2016 182.64 184.68 182.55 184.29 335,635 +2.09(+1.15%)
Jan 04, 2016 183.07 183.73 180.83 182.20 474,928 -1.60(-0.87%)
Dec 31, 2015 186.84 183.80 183.80 183.80 444,295 -2.96(-1.59%)
Dec 30, 2015 185.70 187.60 184.89 186.77 523,914 +0.32(+0.17%)
Dec 29, 2015 185.12 186.76 184.78 186.44 474,006 +2.64(+1.44%)
Dec 28, 2015 181.44 183.87 181.12 183.80 399,962 +1.88(+1.03%)
Dec 24, 2015 181.42 181.93 181.93 181.93 180,553 +0.17(+0.09%)
Dec 23, 2015 179.81 181.83 178.02 181.76 459,567 +2.88(+1.61%)
Dec 22, 2015 179.94 181.40 178.74 178.88 601,570 -0.55(-0.31%)
Dec 21, 2015 181.57 182.10 178.68 179.43 869,823 -0.28(-0.16%)
Dec 18, 2015 181.21 181.66 179.41 179.71 1,088,034 -2.41(-1.32%)
Dec 17, 2015 183.24 183.29 181.25 182.12 1,153,984 -1.18(-0.65%)
Dec 16, 2015 180.09 184.03 179.11 183.31 542,779 +3.95(+2.20%)
Dec 15, 2015 178.02 180.76 176.37 179.35 840,173 +1.63(+0.92%)
Dec 14, 2015 175.75 177.89 175.75 177.72 686,000 +1.56(+0.89%)
Dec 11, 2015 173.79 176.38 173.79 176.16 545,934 +1.05(+0.60%)
Dec 10, 2015 175.79 176.75 174.62 175.10 383,364 -0.60(-0.34%)
Dec 09, 2015 176.00 177.38 173.34 175.71 481,548 -1.32(-0.75%)
Dec 08, 2015 177.35 178.09 173.81 177.03 428,836 -0.47(-0.26%)
Dec 07, 2015 177.68 178.80 176.38 177.49 605,766 -0.63(-0.35%)
Dec 04, 2015 174.33 178.84 174.33 178.12 512,654 +4.40(+2.53%)
Dec 03, 2015 174.01 174.97 172.87 173.71 742,147 -1.00(-0.57%)
Dec 02, 2015 179.12 179.96 174.36 174.71 507,516 -4.91(-2.74%)
Dec 01, 2015 177.10 179.84 177.10 179.63 334,689 +3.49(+1.98%)
Nov 30, 2015 179.03 179.86 175.64 176.14 1,183,805 -2.32(-1.30%)
Nov 27, 2015 175.59 179.33 174.65 178.46 199,880 +2.47(+1.40%)
Nov 25, 2015 174.50 176.00 176.00 176.00 294,677 +2.10(+1.21%)
Nov 24, 2015 174.96 175.45 172.24 173.90 264,051 -1.68(-0.96%)
Nov 23, 2015 174.18 175.84 173.22 175.58 333,905 +1.37(+0.79%)
Nov 20, 2015 173.04 174.87 172.61 174.20 378,937 +1.74(+1.01%)
Nov 19, 2015 170.79 172.71 170.26 172.46 259,848 +1.79(+1.05%)
Nov 18, 2015 170.09 170.84 168.03 170.67 371,996 +1.05(+0.62%)
Nov 17, 2015 168.23 171.07 167.19 169.62 330,331 +1.11(+0.66%)
Nov 16, 2015 166.23 169.56 165.84 168.52 253,092 +2.33(+1.40%)
Nov 13, 2015 167.63 168.75 166.08 166.19 228,475 -0.86(-0.51%)
Nov 12, 2015 168.23 168.81 166.78 167.04 291,907 -1.37(-0.81%)
Nov 11, 2015 166.72 168.97 166.14 168.41 261,167 +1.83(+1.10%)
Nov 10, 2015 166.14 168.44 165.36 166.58 503,666 +1.58(+0.96%)
Nov 09, 2015 165.77 167.43 163.55 165.00 355,260 -1.95(-1.17%)
Nov 06, 2015 169.41 169.57 165.17 166.94 428,746 -3.69(-2.16%)
Nov 05, 2015 168.72 170.78 168.10 170.64 420,930 +1.33(+0.78%)
Nov 04, 2015 170.32 171.51 167.91 169.31 529,116 -0.98(-0.58%)
Nov 03, 2015 172.50 173.05 169.32 170.29 562,535 -2.21(-1.28%)
Nov 02, 2015 168.24 173.13 168.10 172.50 683,035 +4.26(+2.53%)
Oct 30, 2015 170.09 172.52 164.96 168.24 1,266,095 -4.43(-2.57%)
Oct 29, 2015 170.34 173.25 169.59 172.68 729,812 +2.34(+1.37%)
Oct 28, 2015 173.71 175.09 167.97 170.34 1,053,874 -3.14(-1.81%)
Oct 27, 2015 175.00 175.89 172.43 173.48 764,757 -1.80(-1.03%)
Oct 26, 2015 176.22 177.06 173.69 175.28 547,863 -0.45(-0.26%)
Oct 23, 2015 176.50 178.74 174.26 175.73 594,008 -1.33(-0.75%)
Oct 22, 2015 179.59 180.28 176.15 177.06 849,789 -1.76(-0.98%)
Oct 21, 2015 181.64 182.29 178.51 178.81 471,354 -2.23(-1.23%)
Oct 20, 2015 181.12 181.83 179.97 181.04 289,118 -0.26(-0.14%)
Oct 19, 2015 178.00 181.41 177.73 181.30 295,615 +3.19(+1.79%)
Oct 16, 2015 177.23 178.62 176.55 178.11 417,156 +1.79(+1.01%)
Oct 15, 2015 173.35 176.46 172.79 176.32 575,373 +3.64(+2.11%)
Oct 14, 2015 175.09 175.09 172.29 172.68 335,290 -2.07(-1.18%)
Oct 13, 2015 175.41 176.12 173.81 174.75 335,835 -1.14(-0.65%)
Oct 12, 2015 174.87 175.97 173.91 175.90 369,417 +1.46(+0.84%)
Oct 09, 2015 175.00 175.18 173.63 174.44 363,137 -0.77(-0.44%)
Oct 08, 2015 174.84 175.82 172.51 175.21 356,860 +0.42(+0.24%)
Oct 07, 2015 173.09 174.91 172.69 174.79 515,957 +1.75(+1.01%)
Oct 06, 2015 174.09 175.16 172.20 173.04 358,385 -1.31(-0.75%)
Oct 05, 2015 174.12 175.06 172.71 174.35 422,449 +0.63(+0.36%)
Oct 02, 2015 171.42 173.81 168.70 173.73 382,459 +1.49(+0.86%)
Oct 01, 2015 171.14 172.52 170.09 172.24 527,946 +1.72(+1.01%)
Sep 30, 2015 168.71 170.84 168.36 170.52 623,952 +3.05(+1.82%)
Sep 29, 2015 164.02 167.91 163.43 167.46 374,051 +3.49(+2.13%)
Sep 28, 2015 165.26 165.75 162.50 163.97 342,502 -1.67(-1.01%)
Sep 25, 2015 165.87 166.89 164.62 165.65 519,185 +0.45(+0.27%)
Sep 24, 2015 167.00 168.10 164.24 165.20 395,714 -2.32(-1.38%)
Sep 23, 2015 166.42 168.71 165.69 167.52 333,035 +1.08(+0.65%)
Sep 22, 2015 167.01 168.03 165.86 166.44 350,075 -1.60(-0.95%)
Sep 21, 2015 166.72 169.16 165.80 168.03 340,830 +1.63(+0.98%)
Sep 18, 2015 166.31 170.85 165.29 166.41 698,849 -0.06(-0.04%)
Sep 17, 2015 164.76 169.10 163.36 166.47 400,013 +1.38(+0.84%)
Sep 16, 2015 162.99 165.30 162.99 165.09 227,899 +1.80(+1.10%)
Sep 15, 2015 161.57 163.90 159.98 163.28 397,551 +2.16(+1.34%)
Sep 14, 2015 163.16 163.16 160.26 161.12 365,246 -1.53(-0.94%)
Sep 11, 2015 158.04 162.76 156.12 162.65 416,441 +4.51(+2.85%)
Sep 10, 2015 156.59 160.47 155.97 158.14 382,461 +0.70(+0.45%)
Sep 09, 2015 160.99 161.50 157.10 157.44 459,005 -2.13(-1.34%)
Sep 08, 2015 159.28 161.50 157.76 159.57 467,562 +2.50(+1.59%)
Sep 04, 2015 159.85 157.07 157.07 157.07 360,997 -3.78(-2.35%)
Sep 03, 2015 161.39 162.42 160.33 160.85 337,231 +0.26(+0.16%)
Sep 02, 2015 161.31 162.67 158.90 160.60 445,739 +1.24(+0.78%)
Sep 01, 2015 160.30 162.56 158.23 159.35 421,121 -3.37(-2.07%)
Aug 31, 2015 166.84 167.19 162.66 162.72 692,751 -4.58(-2.74%)
Aug 28, 2015 166.81 167.49 163.45 167.30 400,693 +0.31(+0.19%)
Aug 27, 2015 164.04 168.47 163.11 166.99 451,373 +3.89(+2.38%)
Aug 26, 2015 161.31 163.53 159.19 163.10 570,590 +4.26(+2.68%)
Aug 25, 2015 161.49 163.87 158.53 158.84 975,712 -1.79(-1.11%)
Aug 24, 2015 169.03 169.03 160.38 160.63 519,307 -8.41(-4.97%)
Aug 21, 2015 171.99 172.88 169.03 169.03 463,456 -3.53(-2.05%)
Aug 20, 2015 171.81 175.12 170.91 172.57 432,590 -0.50(-0.29%)
Aug 19, 2015 174.43 174.83 170.54 173.07 562,106 -2.78(-1.58%)
Aug 18, 2015 174.95 176.05 174.27 175.84 419,113 +0.62(+0.35%)
Aug 17, 2015 173.47 175.29 172.11 175.22 352,421 +1.94(+1.12%)
Aug 14, 2015 172.28 173.50 170.89 173.28 415,838 +0.47(+0.27%)
Aug 13, 2015 172.36 173.58 169.98 172.81 355,295 -0.30(-0.18%)
Aug 12, 2015 172.56 173.32 170.67 173.11 373,861 +0.14(+0.08%)
Aug 11, 2015 171.74 174.03 171.12 172.98 353,545 +0.78(+0.45%)
Aug 10, 2015 172.70 173.68 170.98 172.20 319,903 +0.09(+0.05%)
Aug 07, 2015 171.46 172.22 169.22 172.11 210,345 +0.70(+0.41%)
Aug 06, 2015 169.81 171.56 168.10 171.40 257,983 +1.25(+0.74%)
Aug 05, 2015 170.99 173.24 169.21 170.15 245,754 -0.67(-0.40%)
Aug 04, 2015 171.94 173.55 170.53 170.82 246,180 -0.94(-0.55%)
Aug 03, 2015 171.10 172.06 169.90 171.76 325,227 +1.24(+0.73%)
Jul 31, 2015 172.86 174.38 170.26 170.52 591,867 +0.86(+0.50%)
Jul 30, 2015 168.34 174.31 167.64 169.66 506,462 +0.93(+0.55%)
Jul 29, 2015 169.01 169.09 167.11 168.73 426,535 +0.17(+0.10%)
Jul 28, 2015 169.65 169.85 166.73 168.56 504,364 -1.51(-0.89%)
Jul 27, 2015 169.67 171.76 168.66 170.07 248,378 +0.38(+0.22%)
Jul 24, 2015 168.23 170.30 168.22 169.69 288,355 +1.09(+0.65%)
Jul 23, 2015 169.50 169.75 167.38 168.60 284,929 -1.44(-0.85%)
Jul 22, 2015 169.63 171.37 168.68 170.04 317,828 +0.55(+0.32%)
Jul 21, 2015 169.84 171.51 169.19 169.49 315,662 -0.96(-0.56%)
Jul 20, 2015 168.16 170.54 168.12 170.45 313,693 +1.39(+0.82%)
Jul 17, 2015 169.62 169.66 167.80 169.07 357,085 -0.59(-0.35%)
Jul 16, 2015 169.38 169.38 168.42 169.66 321,037 +0.87(+0.52%)
Jul 15, 2015 167.78 169.41 165.96 168.78 339,883 +0.57(+0.34%)
Jul 14, 2015 167.55 168.82 165.59 168.22 266,443 +0.80(+0.48%)
Jul 13, 2015 169.43 170.44 166.23 167.42 550,176 -0.76(-0.45%)
Jul 10, 2015 168.47 170.35 168.06 168.18 488,536 +0.61(+0.37%)
Jul 09, 2015 168.90 170.13 167.56 167.56 499,621 -0.49(-0.29%)
Jul 08, 2015 167.93 169.14 167.00 168.06 532,519 -0.52(-0.31%)
Jul 07, 2015 167.38 169.06 166.14 168.57 421,851 +2.03(+1.22%)
Jul 06, 2015 164.37 166.85 163.74 166.54 437,035 +1.02(+0.62%)
Jul 02, 2015 165.71 165.52 165.52 165.52 496,454 +1.21(+0.74%)
Jul 01, 2015 162.49 164.32 161.00 164.30 436,054 +3.19(+1.98%)
Jun 30, 2015 161.01 162.61 159.13 161.11 548,876 +1.52(+0.95%)
Jun 29, 2015 162.23 163.83 159.50 159.59 453,083 -2.79(-1.72%)
Jun 26, 2015 160.86 162.69 158.34 162.38 468,268 +1.75(+1.09%)
Jun 25, 2015 161.97 163.40 160.48 160.63 380,564 -1.32(-0.81%)
Jun 24, 2015 162.25 163.22 161.77 161.94 403,377 -0.04(-0.02%)
Jun 23, 2015 163.41 163.67 161.62 161.98 334,751 -1.82(-1.11%)
Jun 22, 2015 165.87 167.01 163.56 163.81 362,844 -1.65(-1.00%)
Jun 19, 2015 166.44 166.70 164.47 165.45 622,535 -1.63(-0.98%)
Jun 18, 2015 165.05 167.68 165.05 167.09 457,623 +2.82(+1.71%)
Jun 17, 2015 163.03 164.61 161.81 164.27 336,687 +1.28(+0.79%)
Jun 16, 2015 161.28 163.28 160.94 162.99 300,257 +1.84(+1.14%)
Jun 15, 2015 160.91 161.43 160.14 161.15 301,616 -0.28(-0.17%)
Jun 12, 2015 161.52 162.46 160.82 161.43 296,208 +0.07(+0.05%)
Jun 11, 2015 161.49 162.21 158.28 161.36 503,179 +0.60(+0.38%)
Jun 10, 2015 159.43 162.28 158.19 160.75 473,197 +1.48(+0.93%)
Jun 09, 2015 160.78 161.62 158.99 159.28 410,376 -1.79(-1.11%)
Jun 08, 2015 161.88 162.71 160.56 161.07 274,876 -0.43(-0.27%)
Jun 05, 2015 161.45 162.76 159.77 161.50 428,892 -1.22(-0.75%)
Jun 04, 2015 162.69 163.56 161.88 162.72 514,680 -0.52(-0.32%)
Jun 03, 2015 166.82 168.49 162.98 163.24 456,677 -3.77(-2.26%)
Jun 02, 2015 169.72 169.73 166.49 167.01 516,932 -3.38(-1.98%)
Jun 01, 2015 168.06 170.61 167.49 170.39 365,285 +2.74(+1.63%)
May 29, 2015 169.64 169.91 167.26 167.65 697,804 -1.78(-1.05%)
May 28, 2015 168.71 169.74 168.11 169.42 333,530 +0.74(+0.44%)
May 27, 2015 165.97 169.04 165.72 168.69 376,621 +3.46(+2.10%)
May 26, 2015 167.02 167.52 164.93 165.22 465,895 -1.81(-1.09%)
May 22, 2015 167.10 167.04 167.04 167.04 275,808 -0.30(-0.18%)
May 21, 2015 168.89 168.89 167.07 167.34 364,853 -1.52(-0.90%)
May 20, 2015 169.15 170.12 168.14 168.86 925,301 +0.13(+0.08%)
May 19, 2015 169.04 169.79 167.80 168.72 289,644 -0.63(-0.37%)
May 18, 2015 169.52 170.36 168.32 169.35 283,595 -1.06(-0.62%)
May 15, 2015 169.79 170.63 168.74 170.42 518,945 +1.25(+0.74%)
May 14, 2015 165.82 169.25 165.07 169.17 485,910 +3.85(+2.33%)
May 13, 2015 168.11 169.99 164.88 165.32 605,758 -2.10(-1.25%)
May 12, 2015 165.73 168.04 164.69 167.42 470,336 +0.84(+0.51%)
May 11, 2015 170.83 172.86 166.29 166.58 810,755 -4.70(-2.74%)
May 08, 2015 170.01 174.29 169.69 171.28 410,822 +2.45(+1.45%)
May 07, 2015 169.65 171.00 166.26 168.83 581,247 +3.26(+1.97%)
May 06, 2015 164.90 166.30 164.18 165.57 356,904 +0.41(+0.25%)
May 05, 2015 169.11 169.36 164.93 165.16 463,118 -4.93(-2.90%)
May 04, 2015 169.95 171.16 169.48 170.09 353,598 +0.93(+0.55%)
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.