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, 2022 317.85 318.14 303.16 304.04 808,421 -14.63(-4.59%)
Apr 28, 2022 317.20 319.81 312.36 318.66 324,448 +2.91(+0.92%)
Apr 27, 2022 314.57 327.97 314.51 315.75 450,102 -2.57(-0.81%)
Apr 26, 2022 321.10 323.25 317.04 318.32 294,772 -3.09(-0.96%)
Apr 25, 2022 323.92 323.92 316.50 321.41 226,131 -3.18(-0.98%)
Apr 22, 2022 332.01 332.01 324.32 324.59 214,691 -7.18(-2.17%)
Apr 21, 2022 330.68 335.51 329.30 331.77 317,332 +3.08(+0.94%)
Apr 20, 2022 321.69 329.67 321.69 328.70 257,446 +7.66(+2.39%)
Apr 19, 2022 319.64 322.58 318.43 321.03 220,413 +3.85(+1.21%)
Apr 18, 2022 318.87 320.90 315.06 317.18 210,697 -1.85(-0.58%)
Apr 14, 2022 321.93 323.42 318.67 319.03 193,141 -1.66(-0.52%)
Apr 13, 2022 320.31 322.66 319.07 320.69 127,488 +0.48(+0.15%)
Apr 12, 2022 318.86 321.83 316.40 320.21 204,958 +2.07(+0.65%)
Apr 11, 2022 324.62 325.06 317.38 318.14 178,436 -6.36(-1.96%)
Apr 08, 2022 325.96 325.96 322.86 324.51 223,879 -0.24(-0.07%)
Apr 07, 2022 325.24 326.61 322.20 324.75 227,281 -3.33(-1.02%)
Apr 06, 2022 322.22 328.29 318.77 328.08 220,452 +5.86(+1.82%)
Apr 05, 2022 322.70 328.25 320.56 322.22 225,816 -0.86(-0.27%)
Apr 04, 2022 326.88 329.16 320.09 323.07 235,815 -3.32(-1.02%)
Apr 01, 2022 320.07 326.40 319.83 326.40 313,613 +7.40(+2.32%)
Mar 31, 2022 323.68 326.08 318.66 319.00 423,335 -2.99(-0.93%)
Mar 30, 2022 325.41 325.41 319.20 321.99 332,227 -5.37(-1.64%)
Mar 29, 2022 320.78 328.51 319.93 327.37 402,091 +10.87(+3.44%)
Mar 28, 2022 314.95 316.49 312.32 316.49 299,322 +3.11(+0.99%)
Mar 25, 2022 309.90 314.61 309.90 313.38 337,592 +4.97(+1.61%)
Mar 24, 2022 307.28 309.01 306.40 308.41 341,512 +0.78(+0.25%)
Mar 23, 2022 307.75 309.63 304.85 307.63 249,174 -0.39(-0.13%)
Mar 22, 2022 312.92 313.96 306.64 308.01 390,408 -2.33(-0.75%)
Mar 21, 2022 313.86 315.62 308.13 310.35 353,457 -3.13(-1.00%)
Mar 18, 2022 314.09 316.13 310.09 313.48 683,180 -1.05(-0.33%)
Mar 17, 2022 311.20 316.51 311.20 314.52 419,605 +0.30(+0.10%)
Mar 16, 2022 309.07 314.69 307.34 314.22 510,940 +6.55(+2.13%)
Mar 15, 2022 310.96 311.61 305.00 307.67 281,212 +1.17(+0.38%)
Mar 14, 2022 310.12 313.83 305.45 306.50 404,351 -1.85(-0.60%)
Mar 11, 2022 315.43 317.69 307.65 308.35 229,747 -6.16(-1.96%)
Mar 10, 2022 311.12 316.89 309.66 314.51 451,683 +0.33(+0.11%)
Mar 09, 2022 314.08 317.23 312.40 314.18 409,035 +5.07(+1.64%)
Mar 08, 2022 314.69 317.45 308.37 309.11 507,031 -5.79(-1.84%)
Mar 07, 2022 311.98 319.61 311.98 314.90 555,804 +2.75(+0.88%)
Mar 04, 2022 300.08 313.34 299.94 312.14 521,031 +9.14(+3.02%)
Mar 03, 2022 302.13 303.92 299.09 303.00 398,219 +3.06(+1.02%)
Mar 02, 2022 293.05 301.73 293.05 299.94 583,048 +10.12(+3.49%)
Mar 01, 2022 291.62 293.92 287.98 289.82 380,935 -1.24(-0.43%)
Feb 28, 2022 293.32 295.49 287.57 291.06 332,927 -6.84(-2.30%)
Feb 25, 2022 292.47 297.95 291.06 297.89 305,784 +7.44(+2.56%)
Feb 24, 2022 284.41 291.27 281.70 290.45 303,203 +2.50(+0.87%)
Feb 23, 2022 292.75 294.83 287.69 287.95 382,643 -2.47(-0.85%)
Feb 22, 2022 289.24 291.72 286.79 290.42 275,213 +0.96(+0.33%)
Feb 18, 2022 289.46 0 +0.76(+0.26%)
Feb 17, 2022 292.23 294.42 287.66 288.70 203,123 -4.20(-1.43%)
Feb 16, 2022 293.24 294.13 290.35 292.90 293,815 +0.91(+0.31%)
Feb 15, 2022 293.33 294.63 290.49 291.99 297,865 +1.69(+0.58%)
Feb 14, 2022 293.17 295.31 288.60 290.30 279,113 -2.15(-0.73%)
Feb 11, 2022 295.63 297.46 289.92 292.45 356,206 -0.88(-0.30%)
Feb 10, 2022 295.52 301.71 291.56 293.33 369,863 -8.20(-2.72%)
Feb 09, 2022 292.92 302.20 292.74 301.54 398,301 +11.64(+4.01%)
Feb 08, 2022 297.45 298.13 288.77 289.90 344,534 -6.69(-2.26%)
Feb 07, 2022 299.66 302.05 295.37 296.59 415,103 -3.47(-1.16%)
Feb 04, 2022 301.11 302.79 295.75 300.06 350,930 -2.57(-0.85%)
Feb 03, 2022 303.75 302.63 758,640 -7.86(-2.53%)
Feb 02, 2022 305.12 311.48 304.95 310.49 537,763 +6.30(+2.07%)
Feb 01, 2022 304.44 306.24 302.01 304.20 330,786 -0.93(-0.30%)
Jan 31, 2022 302.37 305.34 305.12 422,949 +0.33(+0.11%)
Jan 28, 2022 294.34 304.93 291.37 304.79 372,310 +10.45(+3.55%)
Jan 27, 2022 302.82 305.98 293.18 294.34 309,792 -6.60(-2.19%)
Jan 26, 2022 304.29 309.80 299.65 300.94 306,822 -2.39(-0.79%)
Jan 25, 2022 301.96 306.33 296.68 303.33 407,884 -2.16(-0.71%)
Jan 24, 2022 301.90 306.78 295.23 305.49 516,345 +0.75(+0.25%)
Jan 21, 2022 310.44 311.83 304.09 304.74 333,380 -3.40(-1.10%)
Jan 20, 2022 311.13 315.66 308.13 308.13 342,845 -3.38(-1.08%)
Jan 19, 2022 315.92 320.38 311.40 311.51 287,229 -2.99(-0.95%)
Jan 18, 2022 316.16 316.16 308.97 314.50 385,329 -1.14(-0.36%)
Jan 14, 2022 315.64 0 -3.50(-1.10%)
Jan 13, 2022 322.10 323.72 318.72 319.15 202,745 -1.22(-0.38%)
Jan 12, 2022 315.89 321.83 315.89 320.37 297,505 +2.81(+0.88%)
Jan 11, 2022 316.47 318.37 312.38 317.56 287,852 +0.95(+0.30%)
Jan 10, 2022 314.76 318.58 313.62 316.61 310,561 +0.65(+0.21%)
Jan 07, 2022 318.58 320.12 315.84 315.96 288,381 -4.26(-1.33%)
Jan 06, 2022 322.82 324.00 319.42 320.22 201,221 -0.35(-0.11%)
Jan 05, 2022 326.29 327.10 320.42 320.57 363,295 -6.70(-2.05%)
Jan 04, 2022 326.15 329.89 324.74 327.27 422,495 +2.54(+0.78%)
Jan 03, 2022 323.83 325.27 316.75 324.73 345,402 +1.50(+0.46%)
Dec 31, 2021 322.54 325.84 322.54 323.23 222,856 +1.50(+0.46%)
Dec 30, 2021 321.13 323.21 320.25 321.73 197,069 +0.44(+0.14%)
Dec 29, 2021 319.58 322.63 315.80 321.30 198,416 +2.36(+0.74%)
Dec 28, 2021 315.76 319.55 315.76 318.93 218,530 +2.84(+0.90%)
Dec 27, 2021 313.79 316.31 311.87 316.10 243,680 +3.50(+1.12%)
Dec 23, 2021 314.79 315.00 310.28 312.59 325,144 -0.84(-0.27%)
Dec 22, 2021 311.26 315.42 311.26 313.43 311,284 +2.61(+0.84%)
Dec 21, 2021 309.64 313.53 307.78 310.82 363,319 +3.34(+1.09%)
Dec 20, 2021 308.18 309.96 304.29 307.49 315,638 -4.28(-1.37%)
Dec 17, 2021 313.63 316.49 310.64 311.76 781,467 -0.37(-0.12%)
Dec 16, 2021 319.02 319.87 309.59 312.13 711,442 -9.19(-2.86%)
Dec 15, 2021 317.10 322.27 317.10 321.31 349,287 +5.94(+1.88%)
Dec 14, 2021 322.18 322.46 313.43 315.38 282,314 -6.16(-1.91%)
Dec 13, 2021 315.53 323.84 313.73 321.53 361,363 +6.19(+1.96%)
Dec 10, 2021 316.58 316.58 312.83 315.34 274,430 +0.99(+0.31%)
Dec 09, 2021 317.97 317.97 313.56 314.35 243,366 -3.65(-1.15%)
Dec 08, 2021 313.39 319.67 313.17 318.00 367,572 +3.33(+1.06%)
Dec 07, 2021 315.39 316.94 312.54 314.67 348,686 +2.35(+0.75%)
Dec 06, 2021 310.51 316.26 308.24 312.32 306,778 +5.30(+1.73%)
Dec 03, 2021 311.50 311.50 303.45 307.02 591,150 -4.05(-1.30%)
Dec 02, 2021 300.95 312.30 300.95 311.07 386,076 +11.71(+3.91%)
Dec 01, 2021 313.54 314.39 299.19 299.36 453,840 -10.29(-3.32%)
Nov 30, 2021 313.74 315.35 309.38 309.65 813,839 -6.44(-2.04%)
Nov 29, 2021 313.48 319.74 311.63 316.09 332,060 +5.30(+1.71%)
Nov 26, 2021 321.46 322.68 310.36 310.79 281,793 -15.11(-4.64%)
Nov 24, 2021 321.44 326.49 321.24 325.89 269,696 +5.34(+1.66%)
Nov 23, 2021 315.74 321.99 315.29 320.56 298,540 +5.72(+1.82%)
Nov 22, 2021 316.73 318.62 314.59 314.84 220,843 -2.09(-0.66%)
Nov 19, 2021 320.12 320.57 315.35 316.93 222,987 -2.92(-0.91%)
Nov 18, 2021 316.98 320.44 318.88 319.85 255,445 +2.83(+0.89%)
Nov 17, 2021 313.62 317.44 305.97 317.02 212,026 +1.71(+0.54%)
Nov 16, 2021 321.34 322.59 315.20 315.31 242,471 -5.31(-1.66%)
Nov 15, 2021 316.44 320.67 314.79 320.62 197,213 +4.60(+1.45%)
Nov 12, 2021 313.82 316.72 312.28 316.02 223,994 +2.06(+0.66%)
Nov 11, 2021 313.58 314.04 310.25 313.96 156,342 +1.26(+0.40%)
Nov 10, 2021 310.89 312.70 181,018 +1.96(+0.63%)
Nov 09, 2021 309.06 311.01 307.49 310.74 185,440 +1.99(+0.64%)
Nov 08, 2021 308.29 308.99 303.58 308.75 198,013 +1.26(+0.41%)
Nov 05, 2021 305.77 308.81 305.21 307.49 192,318 +4.65(+1.54%)
Nov 04, 2021 307.49 307.69 300.16 302.84 240,277 -3.27(-1.07%)
Nov 03, 2021 306.73 308.00 304.83 306.11 331,225 -0.53(-0.17%)
Nov 02, 2021 308.29 308.65 304.50 306.64 227,789 -0.28(-0.09%)
Nov 01, 2021 311.42 310.09 301.48 306.92 272,650 -3.18(-1.02%)
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%)
Aug 02, 2021 298.16 302.58 295.89 297.53 404,515 +0.18(+0.06%)
Jul 30, 2021 301.31 305.19 294.94 297.35 762,116 -2.27(-0.76%)
Jul 29, 2021 300.58 302.45 297.96 299.61 340,775 -0.49(-0.16%)
Jul 28, 2021 301.70 301.95 299.00 300.10 333,304 -0.60(-0.20%)
Jul 27, 2021 299.15 303.93 298.30 300.70 261,877 +0.62(+0.21%)
Jul 26, 2021 300.04 302.33 297.52 300.08 310,263 -0.72(-0.24%)
Jul 23, 2021 297.64 301.06 296.68 300.80 147,733 +3.99(+1.34%)
Jul 22, 2021 298.53 300.06 296.06 296.81 262,087 -2.74(-0.91%)
Jul 21, 2021 300.34 303.06 299.48 299.55 335,772 -0.18(-0.06%)
Jul 20, 2021 293.80 301.38 293.80 299.73 345,086 +7.27(+2.49%)
Jul 19, 2021 295.44 295.44 289.57 292.46 422,825 -5.09(-1.71%)
Jul 16, 2021 297.44 298.67 296.83 297.55 251,455 +1.22(+0.41%)
Jul 15, 2021 293.70 297.15 293.13 296.33 233,097 +1.34(+0.45%)
Jul 14, 2021 290.97 295.42 290.03 294.99 294,446 +4.50(+1.55%)
Jul 13, 2021 293.53 293.53 288.84 290.49 364,209 -3.26(-1.11%)
Jul 12, 2021 289.66 294.46 288.89 293.75 432,106 +3.53(+1.21%)
Jul 09, 2021 288.14 290.58 286.24 290.22 358,327 +5.07(+1.78%)
Jul 08, 2021 281.44 285.16 280.04 285.16 316,698 +1.60(+0.57%)
Jul 07, 2021 279.07 285.06 277.51 283.55 358,524 +3.69(+1.32%)
Jul 06, 2021 277.19 280.39 274.80 279.86 453,144 +2.67(+0.96%)
Jul 02, 2021 276.16 278.77 276.06 277.19 317,643 +1.75(+0.63%)
Jul 01, 2021 272.97 278.33 272.04 275.44 430,968 +3.55(+1.31%)
Jun 30, 2021 274.24 275.92 271.67 271.89 334,213 -1.92(-0.70%)
Jun 29, 2021 274.94 276.65 273.69 273.81 228,943 -1.30(-0.47%)
Jun 28, 2021 276.95 277.32 272.68 275.11 282,388 -1.53(-0.55%)
Jun 25, 2021 275.34 277.50 274.76 276.64 348,607 +1.01(+0.37%)
Jun 24, 2021 276.78 277.32 274.17 275.63 319,368 -1.00(-0.36%)
Jun 23, 2021 274.94 278.01 274.01 276.63 296,022 +1.23(+0.45%)
Jun 22, 2021 277.22 278.00 275.29 275.39 387,343 -1.98(-0.71%)
Jun 21, 2021 273.39 278.61 272.25 277.37 451,019 +6.30(+2.32%)
Jun 18, 2021 277.32 278.94 270.62 271.07 916,478 -6.73(-2.42%)
Jun 17, 2021 278.34 278.98 275.50 277.81 316,068 -0.33(-0.12%)
Jun 16, 2021 280.66 282.40 277.91 278.14 449,865 -1.84(-0.66%)
Jun 15, 2021 283.10 283.47 279.25 279.98 258,811 -3.90(-1.37%)
Jun 14, 2021 282.16 284.06 281.49 283.88 390,039 +1.16(+0.41%)
Jun 11, 2021 283.30 283.30 280.13 282.72 324,117 +0.06(+0.02%)
Jun 10, 2021 279.35 284.99 278.71 282.66 288,089 +3.60(+1.29%)
Jun 09, 2021 281.83 281.83 278.89 279.06 357,494 -1.83(-0.65%)
Jun 08, 2021 279.58 282.08 278.95 280.88 367,052 +1.31(+0.47%)
Jun 07, 2021 275.22 281.62 274.38 279.58 428,600 +4.91(+1.79%)
Jun 04, 2021 278.47 278.47 273.61 274.67 333,205 -2.39(-0.86%)
Jun 03, 2021 275.38 278.30 274.31 277.06 496,470 -0.31(-0.11%)
Jun 02, 2021 273.12 277.85 271.91 277.37 586,260 +5.60(+2.06%)
Jun 01, 2021 266.24 272.10 265.56 271.77 320,119 +5.99(+2.26%)
May 28, 2021 263.70 267.09 262.87 265.78 350,995 +3.41(+1.30%)
May 27, 2021 265.07 265.23 262.35 262.37 558,817 -1.39(-0.53%)
May 26, 2021 263.97 265.48 262.42 263.76 297,928 +0.17(+0.06%)
May 25, 2021 263.14 264.26 261.84 263.58 268,184 +0.44(+0.17%)
May 24, 2021 260.63 264.41 259.78 263.14 277,403 +3.82(+1.47%)
May 21, 2021 259.44 261.32 258.82 259.33 340,347 -0.35(-0.14%)
May 20, 2021 255.84 259.82 255.84 259.68 269,160 +2.87(+1.12%)
May 19, 2021 258.06 259.70 255.10 256.81 257,702 -4.98(-1.90%)
May 18, 2021 259.44 263.35 258.04 261.79 321,180 +2.45(+0.94%)
May 17, 2021 260.42 261.42 258.63 259.34 344,430 -0.22(-0.08%)
May 14, 2021 259.08 261.05 258.24 259.55 240,478 +0.42(+0.16%)
May 13, 2021 253.12 260.64 252.79 259.13 216,933 +5.97(+2.36%)
May 12, 2021 262.15 262.15 251.69 253.16 470,762 -8.34(-3.19%)
May 11, 2021 260.94 261.71 257.97 261.50 342,685 -0.75(-0.28%)
May 10, 2021 261.86 264.31 260.22 262.24 384,163 +2.23(+0.86%)
May 07, 2021 255.49 260.24 255.49 260.01 526,672 +3.23(+1.26%)
May 06, 2021 253.51 258.30 252.98 256.78 300,020 +3.95(+1.56%)
May 05, 2021 254.01 254.31 250.49 252.83 454,092 -2.48(-0.97%)
May 04, 2021 257.96 259.54 253.41 255.31 622,695 -2.84(-1.10%)
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.