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 30, 2008 74.33 76.11 74.33 74.84 493,410 -0.03(-0.03%)
Apr 29, 2008 75.12 75.58 73.99 74.86 739,442 -0.82(-1.09%)
Apr 28, 2008 76.58 76.58 75.47 75.69 366,648 -1.17(-1.52%)
Apr 25, 2008 75.47 77.02 75.23 76.86 508,291 +1.23(+1.63%)
Apr 24, 2008 73.53 75.93 73.30 75.62 436,905 +1.72(+2.33%)
Apr 23, 2008 73.42 74.73 72.72 73.90 272,995 +1.18(+1.63%)
Apr 22, 2008 73.62 73.83 72.35 72.72 346,728 -0.89(-1.21%)
Apr 21, 2008 73.48 73.87 72.95 73.61 333,950 -0.04(-0.05%)
Apr 18, 2008 74.71 75.47 73.24 73.65 432,979 -0.82(-1.11%)
Apr 17, 2008 73.61 74.57 72.96 74.47 561,004 +0.67(+0.91%)
Apr 16, 2008 71.11 73.82 70.82 73.80 496,382 +3.32(+4.71%)
Apr 15, 2008 70.26 70.73 69.60 70.48 359,709 +0.66(+0.95%)
Apr 14, 2008 69.44 71.71 69.23 69.82 374,506 +0.29(+0.42%)
Apr 11, 2008 68.86 70.33 68.48 69.53 562,591 -0.11(-0.15%)
Apr 10, 2008 70.43 71.52 69.09 69.64 806,792 -1.14(-1.62%)
Apr 09, 2008 73.22 73.55 70.55 70.78 1,095,134 -2.11(-2.89%)
Apr 08, 2008 73.30 74.15 72.60 72.89 1,066,956 -0.67(-0.91%)
Apr 07, 2008 73.97 74.56 72.72 73.56 352,396 +0.31(+0.43%)
Apr 04, 2008 74.58 74.97 72.87 73.25 777,702 -1.70(-2.27%)
Apr 03, 2008 73.96 75.73 73.05 74.94 877,284 +0.95(+1.28%)
Apr 02, 2008 76.09 76.37 72.99 73.99 889,323 -2.40(-3.14%)
Apr 01, 2008 73.23 76.40 72.22 76.40 692,344 +4.72(+6.58%)
Mar 31, 2008 70.11 72.72 70.11 71.68 629,915 +1.30(+1.84%)
Mar 28, 2008 71.35 71.48 69.84 70.38 998,321 -0.62(-0.87%)
Mar 27, 2008 70.28 72.39 69.70 71.00 857,559 +0.52(+0.74%)
Mar 26, 2008 72.95 72.95 70.18 70.48 470,522 -2.72(-3.71%)
Mar 25, 2008 73.26 73.70 72.01 73.20 576,104 -0.09(-0.13%)
Mar 24, 2008 71.09 73.90 71.09 73.29 690,595 +2.23(+3.13%)
Mar 21, 2008 69.99 71.08 69.43 71.06 1,114,843 +0.00(+0.00%)
Mar 20, 2008 69.99 71.08 69.43 71.06 1,114,843 +0.08(+0.12%)
Mar 19, 2008 70.91 71.69 70.48 70.98 853,502 +0.39(+0.55%)
Mar 18, 2008 67.92 71.25 67.51 70.59 1,197,692 +3.23(+4.79%)
Mar 17, 2008 65.25 67.92 65.25 67.37 711,648 +0.08(+0.12%)
Mar 14, 2008 67.79 67.92 65.15 67.28 491,669 -0.72(-1.05%)
Mar 13, 2008 66.98 68.72 65.46 68.00 485,269 +0.05(+0.07%)
Mar 12, 2008 67.95 70.04 67.28 67.95 733,687 -0.28(-0.41%)
Mar 11, 2008 64.91 68.23 64.18 68.23 538,260 +4.36(+6.83%)
Mar 10, 2008 64.67 65.15 63.62 63.87 436,809 -1.38(-2.11%)
Mar 07, 2008 64.60 65.49 63.18 65.25 607,113 +0.09(+0.14%)
Mar 06, 2008 67.47 67.47 65.15 65.16 486,104 -2.35(-3.47%)
Mar 05, 2008 67.37 68.52 66.81 67.50 335,155 +0.12(+0.18%)
Mar 04, 2008 66.80 67.81 65.78 67.38 431,921 +0.32(+0.48%)
Mar 03, 2008 66.55 67.28 65.28 67.06 405,802 +1.01(+1.52%)
Feb 29, 2008 65.75 66.71 65.43 66.06 329,952 -0.73(-1.09%)
Feb 28, 2008 66.54 67.57 64.89 66.79 368,933 -1.24(-1.82%)
Feb 27, 2008 68.23 68.91 67.39 68.03 472,905 -0.54(-0.79%)
Feb 26, 2008 69.16 69.81 67.79 68.57 645,863 -0.77(-1.11%)
Feb 25, 2008 68.56 69.89 67.57 69.33 559,396 +0.42(+0.61%)
Feb 22, 2008 67.01 69.18 65.94 68.91 490,394 +2.08(+3.11%)
Feb 21, 2008 67.35 68.03 66.60 66.83 492,782 -0.45(-0.66%)
Feb 20, 2008 65.48 67.28 65.48 67.28 480,948 +1.22(+1.85%)
Feb 19, 2008 67.48 68.07 65.91 66.06 707,538 -0.45(-0.67%)
Feb 18, 2008 66.40 67.03 65.74 66.50 0 +0.00(+0.00%)
Feb 15, 2008 66.40 67.03 65.74 66.50 613,791 -0.02(-0.03%)
Feb 14, 2008 67.73 67.87 66.24 66.52 571,134 -0.95(-1.41%)
Feb 13, 2008 67.40 68.34 66.32 67.47 687,286 +0.31(+0.47%)
Feb 12, 2008 64.69 67.52 64.69 67.16 565,020 +2.53(+3.92%)
Feb 11, 2008 64.77 65.29 63.59 64.62 465,860 -0.25(-0.38%)
Feb 08, 2008 68.94 68.94 63.86 64.87 948,130 -2.14(-3.19%)
Feb 07, 2008 64.03 67.01 63.37 67.01 631,124 +2.98(+4.66%)
Feb 06, 2008 63.80 65.18 62.85 64.03 998,445 +0.82(+1.30%)
Feb 05, 2008 65.82 67.69 63.20 63.20 667,807 -3.91(-5.83%)
Feb 04, 2008 68.06 68.38 66.66 67.11 639,870 -1.07(-1.57%)
Feb 01, 2008 66.03 68.74 65.40 68.18 795,957 +3.02(+4.64%)
Jan 31, 2008 63.52 65.76 62.89 65.16 528,719 +1.26(+1.98%)
Jan 30, 2008 63.86 65.79 62.95 63.89 896,186 +0.02(+0.03%)
Jan 29, 2008 64.43 64.74 62.89 63.88 404,371 -0.25(-0.38%)
Jan 28, 2008 62.01 64.13 61.08 64.12 675,512 +2.27(+3.67%)
Jan 25, 2008 61.50 62.89 61.28 61.85 870,143 +0.84(+1.37%)
Jan 24, 2008 61.76 62.06 59.86 61.01 516,221 -0.72(-1.16%)
Jan 23, 2008 56.42 64.32 56.42 61.73 1,690,088 +3.74(+6.44%)
Jan 22, 2008 54.71 59.72 54.64 58.00 707,660 +1.19(+2.09%)
Jan 21, 2008 58.27 59.23 55.79 56.81 0 +0.00(+0.00%)
Jan 18, 2008 58.27 59.23 55.79 56.81 636,478 -0.91(-1.58%)
Jan 17, 2008 57.64 58.83 56.50 57.72 737,504 +0.53(+0.93%)
Jan 16, 2008 56.30 58.31 56.17 57.18 704,960 +0.65(+1.16%)
Jan 15, 2008 56.44 57.33 55.53 56.53 695,763 -0.75(-1.31%)
Jan 14, 2008 58.23 58.49 55.64 57.28 680,100 -0.01(-0.01%)
Jan 11, 2008 56.41 59.08 55.62 57.28 578,967 -0.16(-0.27%)
Jan 10, 2008 55.53 59.37 54.69 57.44 732,403 +1.06(+1.89%)
Jan 09, 2008 55.15 56.66 53.20 56.38 787,911 +1.30(+2.36%)
Jan 08, 2008 56.85 59.28 54.86 55.08 652,591 -1.19(-2.12%)
Jan 07, 2008 55.44 56.59 54.51 56.27 746,617 +1.09(+1.98%)
Jan 04, 2008 56.60 56.85 55.16 55.18 760,402 -2.68(-4.63%)
Jan 03, 2008 59.81 61.09 57.62 57.86 493,577 -2.40(-3.98%)
Jan 02, 2008 61.31 61.60 59.29 60.25 761,038 -1.06(-1.72%)
Jan 01, 2008 59.89 61.60 59.16 61.31 0 +0.00(+0.00%)
Dec 31, 2007 59.89 61.60 59.16 61.31 356,826 +1.35(+2.26%)
Dec 28, 2007 61.72 61.81 59.94 59.96 360,642 -1.30(-2.12%)
Dec 27, 2007 62.06 62.14 60.51 61.25 269,845 -0.60(-0.97%)
Dec 26, 2007 62.84 63.29 61.47 61.85 258,714 -2.14(-3.35%)
Dec 24, 2007 62.14 64.05 62.14 63.99 114,330 +2.08(+3.36%)
Dec 21, 2007 62.42 62.69 61.01 61.91 404,212 +0.11(+0.18%)
Dec 20, 2007 62.76 63.21 60.85 61.80 242,654 -0.48(-0.77%)
Dec 19, 2007 62.04 62.72 61.22 62.28 578,543 +0.60(+0.97%)
Dec 18, 2007 61.21 63.04 60.22 61.68 959,964 +0.84(+1.39%)
Dec 17, 2007 61.67 62.10 60.84 60.84 736,868 -1.11(-1.79%)
Dec 14, 2007 62.81 63.33 61.63 61.94 647,671 -0.91(-1.45%)
Dec 13, 2007 62.38 63.42 61.55 62.86 516,475 -0.45(-0.71%)
Dec 12, 2007 65.98 67.01 62.70 63.30 598,208 -0.52(-0.81%)
Dec 11, 2007 67.58 67.82 63.77 63.82 507,888 -3.55(-5.27%)
Dec 10, 2007 66.50 67.89 65.47 67.37 238,520 +1.06(+1.60%)
Dec 07, 2007 66.65 68.08 66.25 66.31 369,229 -0.34(-0.51%)
Dec 06, 2007 63.77 66.65 63.71 66.65 276,047 +2.49(+3.88%)
Dec 05, 2007 63.40 64.16 62.55 64.16 293,220 +1.96(+3.14%)
Dec 04, 2007 62.98 63.18 61.93 62.20 316,595 -1.74(-2.71%)
Dec 03, 2007 64.77 65.28 63.64 63.94 435,060 -1.30(-2.00%)
Nov 30, 2007 65.35 66.06 64.92 65.24 847,700 +1.41(+2.22%)
Nov 29, 2007 63.60 64.27 62.55 63.82 247,901 -0.05(-0.08%)
Nov 28, 2007 63.06 64.96 63.05 63.88 525,539 +0.83(+1.32%)
Nov 27, 2007 62.57 63.28 61.40 63.05 761,648 +0.61(+0.98%)
Nov 26, 2007 65.47 65.47 62.44 62.44 448,258 -3.03(-4.63%)
Nov 23, 2007 64.77 66.20 64.60 65.47 105,743 +1.14(+1.77%)
Nov 21, 2007 62.72 64.77 62.34 64.33 361,596 +0.30(+0.47%)
Nov 20, 2007 64.82 66.57 62.50 64.03 672,308 -1.10(-1.69%)
Nov 19, 2007 65.04 66.08 64.49 65.13 271,963 -0.38(-0.59%)
Nov 16, 2007 67.37 67.47 65.09 65.51 583,102 -1.65(-2.46%)
Nov 15, 2007 66.52 67.47 65.72 67.16 581,830 +0.13(+0.20%)
Nov 14, 2007 68.87 68.88 66.82 67.03 478,471 -1.23(-1.81%)
Nov 13, 2007 64.96 68.62 64.96 68.26 436,968 +3.58(+5.53%)
Nov 12, 2007 65.09 65.71 64.40 64.69 851,198 -0.13(-0.20%)
Nov 09, 2007 64.89 65.34 64.15 64.82 467,181 -0.27(-0.42%)
Nov 08, 2007 65.69 66.33 64.55 65.09 1,015,205 -0.65(-0.99%)
Nov 07, 2007 67.48 67.48 65.18 65.74 532,376 -2.29(-3.36%)
Nov 06, 2007 68.16 68.35 66.66 68.03 668,333 -0.38(-0.56%)
Nov 05, 2007 69.20 69.75 67.99 68.42 583,579 -1.83(-2.61%)
Nov 02, 2007 72.42 72.89 69.13 70.25 888,726 -2.14(-2.95%)
Nov 01, 2007 76.57 76.69 72.19 72.38 778,052 -5.24(-6.75%)
Oct 31, 2007 77.72 79.16 76.89 77.62 614,904 +0.43(+0.56%)
Oct 30, 2007 76.53 77.25 76.43 77.19 305,464 +0.70(+0.92%)
Oct 29, 2007 77.10 77.51 76.04 76.48 375,589 -0.45(-0.58%)
Oct 26, 2007 75.27 77.00 74.12 76.93 564,815 +2.50(+3.35%)
Oct 25, 2007 74.12 75.43 73.49 74.43 230,092 +0.33(+0.44%)
Oct 24, 2007 74.14 74.18 72.33 74.11 463,524 -0.03(-0.03%)
Oct 23, 2007 72.91 74.39 72.91 74.13 400,554 +2.08(+2.88%)
Oct 22, 2007 71.46 72.50 70.71 72.06 412,162 +0.36(+0.51%)
Oct 19, 2007 73.23 73.75 71.63 71.69 600,593 -1.40(-1.92%)
Oct 18, 2007 72.64 73.91 72.08 73.09 456,527 -0.07(-0.09%)
Oct 17, 2007 74.21 74.52 71.94 73.16 383,858 -0.97(-1.31%)
Oct 16, 2007 75.35 75.35 74.01 74.14 295,128 -1.14(-1.52%)
Oct 15, 2007 78.22 78.22 75.10 75.28 266,983 -2.38(-3.07%)
Oct 12, 2007 78.32 79.03 77.41 77.67 198,289 -0.94(-1.19%)
Oct 11, 2007 79.68 80.09 78.30 78.60 264,439 -0.82(-1.03%)
Oct 10, 2007 79.49 79.94 78.39 79.42 283,043 -0.07(-0.09%)
Oct 09, 2007 79.05 79.49 78.27 79.49 391,809 +0.53(+0.67%)
Oct 08, 2007 79.40 79.40 78.23 78.96 231,046 -0.86(-1.07%)
Oct 05, 2007 79.04 79.91 78.15 79.82 438,081 +1.03(+1.30%)
Oct 04, 2007 77.54 78.79 77.05 78.79 442,852 +1.40(+1.80%)
Oct 03, 2007 77.33 78.86 76.94 77.40 863,601 +0.05(+0.07%)
Oct 02, 2007 75.15 77.43 75.15 77.35 424,406 +2.35(+3.14%)
Oct 01, 2007 74.23 75.23 73.89 74.99 494,690 +1.06(+1.43%)
Sep 28, 2007 74.03 74.28 73.50 73.94 245,675 -0.23(-0.31%)
Sep 27, 2007 73.90 74.59 73.28 74.17 193,678 +0.38(+0.51%)
Sep 26, 2007 71.57 73.99 71.57 73.79 328,203 +0.60(+0.82%)
Sep 25, 2007 73.55 73.76 72.09 73.20 218,007 -1.01(-1.36%)
Sep 24, 2007 73.01 74.33 73.01 74.21 396,738 +1.19(+1.64%)
Sep 21, 2007 73.39 73.85 72.95 73.01 207,671 -0.31(-0.43%)
Sep 20, 2007 75.32 75.44 73.29 73.33 456,209 -1.99(-2.65%)
Sep 19, 2007 75.31 77.00 74.85 75.32 249,969 +0.84(+1.13%)
Sep 18, 2007 72.21 74.52 72.09 74.48 242,336 +2.26(+3.14%)
Sep 17, 2007 71.79 72.86 71.78 72.21 233,272 -0.17(-0.23%)
Sep 14, 2007 71.88 72.38 70.48 72.38 283,520 +0.50(+0.70%)
Sep 13, 2007 71.06 72.30 70.64 71.88 350,783 +1.11(+1.57%)
Sep 12, 2007 70.91 71.48 70.26 70.77 260,304 -0.09(-0.13%)
Sep 11, 2007 70.14 71.28 69.92 70.86 223,254 +0.72(+1.03%)
Sep 10, 2007 70.75 71.25 69.28 70.14 266,347 -0.61(-0.86%)
Sep 07, 2007 71.33 71.67 70.12 70.75 307,054 -1.42(-1.97%)
Sep 06, 2007 72.79 73.43 71.72 72.17 406,279 -0.68(-0.93%)
Sep 05, 2007 73.58 73.81 72.79 72.85 459,707 -1.30(-1.76%)
Sep 04, 2007 74.43 75.08 73.39 74.15 478,630 +0.08(+0.10%)
Aug 31, 2007 72.79 74.79 72.60 74.08 669,446 +2.23(+3.11%)
Aug 30, 2007 71.08 72.22 70.30 71.84 167,123 +0.76(+1.07%)
Aug 29, 2007 70.28 71.24 69.23 71.08 301,012 +1.64(+2.35%)
Aug 28, 2007 71.79 71.79 69.42 69.45 262,690 -2.42(-3.37%)
Aug 27, 2007 73.01 73.74 71.84 71.87 265,234 -0.88(-1.21%)
Aug 24, 2007 72.94 73.53 72.16 72.75 398,010 -0.66(-0.90%)
Aug 23, 2007 73.23 74.11 72.89 73.41 405,325 +0.18(+0.24%)
Aug 22, 2007 74.31 74.47 71.87 73.23 724,147 -0.13(-0.17%)
Aug 21, 2007 71.25 73.41 70.40 73.36 340,606 +2.11(+2.96%)
Aug 20, 2007 68.76 71.61 68.63 71.25 336,790 +1.76(+2.53%)
Aug 17, 2007 69.18 71.65 69.01 69.49 806,834 +2.74(+4.10%)
Aug 16, 2007 65.58 67.49 64.15 66.76 578,967 +1.18(+1.79%)
Aug 15, 2007 66.35 69.01 65.41 65.58 451,598 -1.02(-1.53%)
Aug 14, 2007 68.36 68.67 66.54 66.60 270,640 -1.87(-2.73%)
Aug 13, 2007 69.37 70.41 68.06 68.47 328,680 -0.90(-1.30%)
Aug 10, 2007 70.59 72.24 68.19 69.37 816,215 -1.23(-1.75%)
Aug 09, 2007 70.97 72.37 67.28 70.60 578,808 -0.37(-0.52%)
Aug 08, 2007 69.31 70.99 68.79 70.97 763,582 +2.24(+3.26%)
Aug 07, 2007 67.79 69.60 66.96 68.73 871,552 +0.94(+1.38%)
Aug 06, 2007 67.54 68.08 65.57 67.79 657,043 +0.23(+0.34%)
Aug 03, 2007 67.27 69.49 67.13 67.56 611,247 -1.93(-2.78%)
Aug 02, 2007 69.60 72.38 69.08 69.49 495,485 -0.11(-0.15%)
Aug 01, 2007 67.97 69.89 65.47 69.60 454,778 +1.94(+2.87%)
Jul 31, 2007 68.11 69.83 67.39 67.65 429,177 -0.45(-0.66%)
Jul 30, 2007 68.31 68.45 67.16 68.11 530,786 +0.31(+0.45%)
Jul 27, 2007 69.47 69.94 67.72 67.80 659,428 -1.06(-1.53%)
Jul 26, 2007 66.03 70.36 66.03 68.86 646,866 -2.00(-2.82%)
Jul 25, 2007 72.32 72.77 69.84 70.86 458,594 -0.62(-0.87%)
Jul 24, 2007 72.32 73.25 71.40 71.48 385,448 -1.48(-2.03%)
Jul 23, 2007 74.19 74.76 72.78 72.96 296,878 -1.24(-1.67%)
Jul 20, 2007 75.75 75.75 73.74 74.19 436,014 -1.36(-1.80%)
Jul 19, 2007 75.09 75.81 74.65 75.55 305,623 +0.86(+1.15%)
Jul 18, 2007 74.25 74.81 73.57 74.69 545,893 -0.47(-0.63%)
Jul 17, 2007 75.39 75.96 75.02 75.16 460,979 +0.03(+0.04%)
Jul 16, 2007 75.28 76.45 75.11 75.13 438,240 -0.04(-0.05%)
Jul 13, 2007 73.89 75.35 73.44 75.17 222,618 +0.87(+1.18%)
Jul 12, 2007 72.86 74.30 71.70 74.30 283,679 +1.45(+1.99%)
Jul 11, 2007 72.79 74.58 72.36 72.85 575,151 +0.08(+0.11%)
Jul 10, 2007 74.30 74.50 72.47 72.77 336,472 -1.96(-2.62%)
Jul 09, 2007 75.60 75.60 74.32 74.72 271,753 -0.88(-1.16%)
Jul 06, 2007 75.75 76.23 74.21 75.60 279,227 +0.07(+0.09%)
Jul 05, 2007 74.69 77.67 74.60 75.53 465,273 +1.43(+1.93%)
Jul 03, 2007 74.93 75.00 73.71 74.11 260,941 -0.24(-0.32%)
Jul 02, 2007 73.26 74.65 73.04 74.35 433,629 +1.21(+1.65%)
Jun 29, 2007 74.13 74.99 72.35 73.14 509,478 -0.67(-0.91%)
Jun 28, 2007 74.05 75.13 73.29 73.81 457,958 -0.91(-1.22%)
Jun 27, 2007 72.42 75.04 71.81 74.72 462,570 +1.55(+2.12%)
Jun 26, 2007 74.31 74.35 72.96 73.17 429,336 -0.70(-0.95%)
Jun 25, 2007 74.78 75.07 73.55 73.87 575,151 -0.75(-1.01%)
Jun 22, 2007 73.58 75.05 73.58 74.62 907,966 +0.42(+0.57%)
Jun 21, 2007 73.11 74.83 72.68 74.20 633,668 +0.41(+0.55%)
Jun 20, 2007 75.78 75.92 73.76 73.79 398,169 -1.99(-2.62%)
Jun 19, 2007 74.96 76.08 74.03 75.78 535,080 +0.80(+1.07%)
Jun 18, 2007 75.97 76.09 74.97 74.98 515,362 -1.28(-1.67%)
Jun 15, 2007 76.53 76.59 75.11 76.26 764,854 +0.36(+0.47%)
Jun 14, 2007 76.53 76.99 75.35 75.90 413,911 -0.90(-1.17%)
Jun 13, 2007 74.25 77.76 73.66 76.80 929,115 +3.13(+4.25%)
Jun 12, 2007 74.52 74.66 73.27 73.67 400,554 -1.47(-1.95%)
Jun 11, 2007 75.48 75.97 74.78 75.13 308,804 -0.60(-0.79%)
Jun 08, 2007 74.47 75.77 73.67 75.73 322,638 +1.26(+1.70%)
Jun 07, 2007 76.09 76.30 74.41 74.47 485,785 -2.46(-3.20%)
Jun 06, 2007 76.50 77.53 76.44 76.92 481,969 -0.43(-0.56%)
Jun 05, 2007 78.86 79.10 77.34 77.36 314,846 -2.01(-2.53%)
Jun 04, 2007 78.92 79.94 78.92 79.36 305,146 -0.31(-0.39%)
Jun 01, 2007 80.17 80.52 78.63 79.68 317,549 -0.33(-0.42%)
May 31, 2007 80.91 81.63 79.68 80.01 611,724 -1.11(-1.37%)
May 30, 2007 79.58 81.75 79.09 81.13 790,932 +1.54(+1.94%)
May 29, 2007 78.30 80.73 78.30 79.58 799,042 +2.61(+3.39%)
May 25, 2007 75.75 77.03 75.28 76.97 1,294,051 +2.28(+3.06%)
May 24, 2007 76.19 76.21 73.60 74.69 525,062 -1.60(-2.10%)
May 23, 2007 77.18 77.93 76.23 76.30 378,610 -0.82(-1.06%)
May 22, 2007 76.51 77.58 75.98 77.11 581,830 +1.23(+1.62%)
May 21, 2007 74.98 76.79 74.98 75.89 548,278 +0.91(+1.21%)
May 18, 2007 76.38 76.38 74.67 74.98 746,409 -0.65(-0.86%)
May 17, 2007 77.16 77.20 75.54 75.63 688,051 -1.57(-2.03%)
May 16, 2007 78.93 78.93 76.51 77.19 369,706 -1.42(-1.81%)
May 15, 2007 81.24 83.39 78.50 78.62 609,657 -1.67(-2.08%)
May 14, 2007 80.87 81.13 80.08 80.29 296,242 +0.06(+0.07%)
May 11, 2007 79.85 81.13 79.61 80.23 691,072 +1.38(+1.75%)
May 10, 2007 79.50 79.95 78.71 78.85 322,479 -0.85(-1.07%)
May 09, 2007 79.24 80.32 79.15 79.70 341,560 +0.56(+0.71%)
May 08, 2007 79.33 79.51 78.80 79.14 375,907 -0.82(-1.02%)
May 07, 2007 80.18 80.35 79.47 79.96 494,022 -0.10(-0.13%)
May 04, 2007 81.55 81.55 79.87 80.06 1,876,517 -1.86(-2.26%)
May 03, 2007 80.61 82.41 79.88 81.91 517,747 +2.30(+2.89%)
May 02, 2007 80.24 80.77 79.31 79.61 571,971 -0.62(-0.77%)
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.