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 (%)
Oct 29, 2021 314.65 315.64 307.92 310.09 520,781 -5.29(-1.68%)
Oct 28, 2021 313.04 316.74 310.67 315.38 456,027 +3.48(+1.11%)
Oct 27, 2021 309.83 314.78 305.15 311.91 472,235 +3.22(+1.04%)
Oct 26, 2021 305.41 309.93 308.69 284,099 +3.21(+1.05%)
Oct 25, 2021 306.73 307.15 304.45 305.48 255,284 -0.45(-0.15%)
Oct 22, 2021 304.67 306.96 304.55 305.93 136,936 +2.17(+0.71%)
Oct 21, 2021 303.58 304.71 301.86 303.75 186,264 -0.21(-0.07%)
Oct 20, 2021 302.19 304.05 301.48 303.96 357,058 +2.86(+0.95%)
Oct 19, 2021 304.71 304.71 300.75 301.11 192,202 -2.68(-0.88%)
Oct 18, 2021 301.56 305.43 300.94 303.79 243,150 -0.06(-0.02%)
Oct 15, 2021 307.11 307.11 301.26 303.85 329,027 -1.62(-0.53%)
Oct 14, 2021 305.60 307.41 304.37 305.48 300,171 +1.56(+0.51%)
Oct 13, 2021 300.29 304.04 298.24 303.92 179,001 +2.44(+0.81%)
Oct 12, 2021 301.31 303.82 298.31 301.48 260,030 +3.84(+1.29%)
Oct 11, 2021 300.79 300.94 294.96 297.64 137,224 -0.30(-0.10%)
Oct 08, 2021 299.89 301.09 297.75 297.94 113,553 -2.43(-0.81%)
Oct 07, 2021 305.07 305.45 298.56 300.37 224,679 +0.36(+0.12%)
Oct 06, 2021 295.10 300.37 290.64 300.00 233,623 +3.08(+1.04%)
Oct 05, 2021 300.49 300.49 295.18 296.92 233,100 -1.94(-0.65%)
Oct 04, 2021 296.27 300.55 295.50 298.86 276,944 +1.36(+0.46%)
Oct 01, 2021 294.06 298.30 289.89 297.50 289,361 +5.83(+2.00%)
Sep 30, 2021 297.71 298.40 291.57 291.68 265,534 -3.82(-1.29%)
Sep 29, 2021 294.42 297.70 292.70 295.50 287,590 +5.79(+2.00%)
Sep 28, 2021 289.55 291.77 287.50 289.71 336,246 -0.80(-0.27%)
Sep 27, 2021 296.82 300.53 290.30 290.50 284,145 -6.32(-2.13%)
Sep 24, 2021 298.69 301.88 296.73 296.82 213,507 -3.06(-1.02%)
Sep 23, 2021 298.75 302.43 298.75 299.88 241,220 +1.14(+0.38%)
Sep 22, 2021 292.66 300.66 291.37 298.74 354,515 +5.42(+1.85%)
Sep 21, 2021 294.32 299.09 293.33 293.32 359,048 +1.99(+0.68%)
Sep 20, 2021 290.10 294.15 288.14 291.33 401,585 -0.97(-0.33%)
Sep 17, 2021 295.97 297.57 291.55 292.30 574,955 -4.69(-1.58%)
Sep 16, 2021 296.57 298.55 294.44 296.99 235,871 +0.42(+0.14%)
Sep 15, 2021 293.97 298.92 293.42 296.57 353,578 +2.53(+0.86%)
Sep 14, 2021 295.47 295.59 292.05 294.05 222,549 -0.03(-0.01%)
Sep 13, 2021 294.35 298.73 293.24 294.07 260,958 +2.31(+0.79%)
Sep 10, 2021 299.02 300.36 291.42 291.76 256,808 -5.76(-1.94%)
Sep 09, 2021 299.11 300.60 296.54 297.53 335,281 -3.08(-1.02%)
Sep 08, 2021 296.34 302.14 294.72 300.61 171,249 +3.79(+1.28%)
Sep 07, 2021 303.16 303.16 294.17 296.82 362,908 -7.30(-2.40%)
Sep 03, 2021 304.11 304.28 300.22 304.12 324,517 -1.29(-0.42%)
Sep 02, 2021 304.47 305.80 300.33 305.41 413,306 +0.63(+0.21%)
Sep 01, 2021 300.37 304.99 299.77 304.78 475,617 +5.04(+1.68%)
Aug 31, 2021 296.25 300.57 295.71 299.74 520,051 +3.57(+1.21%)
Aug 30, 2021 290.92 296.67 290.92 296.17 477,621 +5.47(+1.88%)
Aug 27, 2021 290.06 292.18 289.34 290.69 176,340 +1.97(+0.68%)
Aug 26, 2021 286.16 290.61 286.16 288.73 181,000 +0.58(+0.20%)
Aug 25, 2021 285.79 291.27 285.22 288.15 359,397 +2.66(+0.93%)
Aug 24, 2021 287.66 287.67 284.51 285.48 253,459 -1.85(-0.64%)
Aug 23, 2021 289.95 291.36 285.85 287.33 151,081 -2.21(-0.76%)
Aug 20, 2021 288.62 291.46 285.60 289.54 224,049 +0.76(+0.26%)
Aug 19, 2021 284.60 288.84 284.11 288.78 228,446 +2.34(+0.82%)
Aug 18, 2021 288.30 288.81 285.67 286.44 249,297 -2.42(-0.84%)
Aug 17, 2021 285.42 289.51 284.66 288.86 390,793 +2.24(+0.78%)
Aug 16, 2021 287.29 289.62 285.41 286.62 297,295 -0.62(-0.21%)
Aug 13, 2021 285.98 285.98 284.77 287.24 166,491 +1.87(+0.65%)
Aug 12, 2021 286.49 286.79 283.81 285.37 263,993 -0.24(-0.09%)
Aug 11, 2021 289.51 290.52 285.01 285.62 261,422 -2.44(-0.85%)
Aug 10, 2021 291.15 291.15 287.90 288.06 222,130 -3.29(-1.13%)
Aug 09, 2021 295.15 295.15 290.44 291.35 242,295 -4.88(-1.65%)
Aug 06, 2021 295.62 298.22 295.26 296.22 303,315 +1.13(+0.38%)
Aug 05, 2021 295.23 295.70 291.20 295.09 326,784 +1.47(+0.50%)
Aug 04, 2021 297.25 297.25 292.14 293.62 388,302 -3.34(-1.13%)
Aug 03, 2021 297.25 298.11 292.64 296.96 391,010 -0.56(-0.19%)
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.