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 (%)
Jun 30, 2020 199.13 202.23 198.50 200.91 978,363 +2.40(+1.21%)
Jun 29, 2020 196.76 198.57 194.61 198.50 406,031 +3.26(+1.67%)
Jun 26, 2020 198.04 199.69 194.56 195.25 751,122 -3.88(-1.95%)
Jun 25, 2020 197.21 199.34 195.18 199.13 319,523 +1.29(+0.65%)
Jun 24, 2020 199.57 200.90 194.73 197.83 677,177 -3.89(-1.93%)
Jun 23, 2020 205.03 205.03 200.38 201.72 495,688 -1.16(-0.57%)
Jun 22, 2020 202.75 205.32 199.01 202.88 495,875 -0.17(-0.09%)
Jun 19, 2020 215.23 215.23 202.72 203.05 1,714,893 -7.95(-3.77%)
Jun 18, 2020 208.73 211.50 206.82 211.00 588,774 -0.15(-0.07%)
Jun 17, 2020 219.90 223.10 210.87 211.15 499,005 -7.37(-3.37%)
Jun 16, 2020 220.49 223.25 216.23 218.52 630,192 +6.04(+2.84%)
Jun 15, 2020 209.80 215.74 208.49 212.49 620,974 -4.38(-2.02%)
Jun 12, 2020 216.26 219.71 207.69 216.86 846,221 +3.12(+1.46%)
Jun 11, 2020 217.25 219.20 211.71 213.75 720,231 -12.34(-5.46%)
Jun 10, 2020 231.11 231.92 224.49 226.09 457,492 -6.72(-2.89%)
Jun 09, 2020 234.76 236.27 231.26 232.81 497,918 -7.09(-2.95%)
Jun 08, 2020 231.59 240.11 231.42 239.90 804,390 +11.88(+5.21%)
Jun 05, 2020 225.22 232.58 224.99 228.02 874,313 +10.46(+4.81%)
Jun 04, 2020 218.09 219.11 211.49 217.56 457,914 -2.24(-1.02%)
Jun 03, 2020 217.09 220.84 216.65 219.80 437,376 +5.45(+2.54%)
Jun 02, 2020 216.82 217.80 213.90 214.35 533,559 -0.10(-0.05%)
Jun 01, 2020 210.81 216.26 209.68 214.46 414,338 +3.60(+1.71%)
May 29, 2020 214.15 215.01 210.19 210.86 647,963 -5.29(-2.45%)
May 28, 2020 217.60 217.60 211.44 216.15 462,046 +0.71(+0.33%)
May 27, 2020 219.50 220.82 212.56 215.44 438,562 +0.72(+0.34%)
May 26, 2020 214.15 216.76 211.34 214.72 396,096 +9.38(+4.57%)
May 22, 2020 204.20 205.81 202.23 205.34 332,041 +0.85(+0.42%)
May 21, 2020 204.54 209.04 202.42 204.49 284,261 -0.37(-0.18%)
May 20, 2020 202.74 205.05 200.55 204.86 376,978 +4.23(+2.11%)
May 19, 2020 208.92 210.07 200.49 200.63 505,657 -8.35(-3.99%)
May 18, 2020 204.71 212.13 204.63 208.98 609,634 +12.20(+6.20%)
May 15, 2020 194.36 197.62 189.81 196.77 1,157,078 +1.34(+0.68%)
May 14, 2020 197.62 198.55 190.35 195.44 551,967 -5.01(-2.50%)
May 13, 2020 196.50 201.29 195.44 200.45 715,758 +0.76(+0.38%)
May 12, 2020 211.35 211.35 197.95 199.68 865,831 -11.31(-5.36%)
May 11, 2020 212.29 213.43 207.95 210.99 423,344 -3.24(-1.51%)
May 08, 2020 219.72 221.35 213.18 214.23 422,880 -2.09(-0.97%)
May 07, 2020 206.52 218.74 206.52 216.32 584,217 +6.66(+3.18%)
May 06, 2020 213.71 215.67 209.57 209.66 487,653 -2.72(-1.28%)
May 05, 2020 212.12 216.57 211.09 212.38 522,117 +1.94(+0.92%)
May 04, 2020 202.88 211.07 200.66 210.44 526,092 +4.76(+2.31%)
May 01, 2020 206.94 208.59 203.26 205.69 452,814 -6.33(-2.99%)
Apr 30, 2020 213.98 213.98 207.94 212.02 503,816 -4.45(-2.05%)
Apr 29, 2020 219.23 220.96 214.55 216.46 317,704 +1.53(+0.71%)
Apr 28, 2020 224.99 226.18 211.97 214.94 342,355 -4.00(-1.83%)
Apr 27, 2020 212.97 219.52 210.57 218.94 316,394 +9.09(+4.33%)
Apr 24, 2020 211.07 212.81 204.56 209.85 729,937 +0.31(+0.15%)
Apr 23, 2020 212.05 212.05 206.83 209.54 995,043 -3.01(-1.42%)
Apr 22, 2020 211.04 214.68 209.21 212.56 493,415 +5.15(+2.48%)
Apr 21, 2020 203.98 209.63 203.39 207.41 504,807 -2.70(-1.29%)
Apr 20, 2020 223.55 223.55 209.92 210.11 500,816 -16.45(-7.26%)
Apr 17, 2020 218.63 227.76 217.80 226.56 715,431 +12.86(+6.02%)
Apr 16, 2020 214.41 215.08 208.51 213.69 756,670 +0.55(+0.26%)
Apr 15, 2020 210.80 216.34 207.69 213.15 719,019 -6.27(-2.86%)
Apr 14, 2020 214.22 220.61 211.88 219.42 731,070 +11.13(+5.35%)
Apr 13, 2020 212.44 215.82 205.03 208.28 558,373 -6.22(-2.90%)
Apr 09, 2020 208.25 221.20 206.68 214.50 923,129 +11.15(+5.48%)
Apr 08, 2020 186.99 205.10 184.95 203.35 791,147 +16.93(+9.08%)
Apr 07, 2020 193.73 196.15 185.26 186.42 655,233 +1.75(+0.95%)
Apr 06, 2020 175.45 186.61 174.76 184.67 639,581 +18.89(+11.40%)
Apr 03, 2020 167.66 175.02 163.75 165.78 549,871 -3.13(-1.86%)
Apr 02, 2020 165.03 176.26 164.45 168.91 815,009 -5.08(-2.92%)
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.