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 (%)
Nov 30, 2020 220.44 221.37 215.24 217.74 1,471,328 -3.66(-1.65%)
Nov 27, 2020 225.05 225.98 219.78 221.39 181,698 -3.89(-1.73%)
Nov 25, 2020 228.05 228.19 224.02 225.28 375,479 -2.77(-1.22%)
Nov 24, 2020 227.43 229.54 225.78 228.05 583,199 +4.48(+2.00%)
Nov 23, 2020 226.62 227.87 223.07 223.57 550,719 -1.44(-0.64%)
Nov 20, 2020 225.62 227.09 223.10 225.01 495,745 -0.04(-0.02%)
Nov 19, 2020 223.56 226.71 219.88 225.06 811,921 -0.04(-0.02%)
Nov 18, 2020 230.50 231.41 224.24 225.10 635,888 -5.14(-2.23%)
Nov 17, 2020 230.26 234.00 228.65 230.24 606,238 -2.61(-1.12%)
Nov 16, 2020 234.55 234.58 227.16 232.85 471,168 +7.12(+3.15%)
Nov 13, 2020 220.52 226.77 219.20 225.73 492,019 +6.85(+3.13%)
Nov 12, 2020 222.62 222.62 215.60 218.89 870,822 +0.38(+0.17%)
Nov 11, 2020 229.86 229.86 217.91 218.51 809,112 -10.79(-4.71%)
Nov 10, 2020 225.38 234.79 225.21 229.30 1,050,204 +3.98(+1.76%)
Nov 09, 2020 221.38 244.53 218.67 225.32 1,434,661 +24.17(+12.01%)
Nov 06, 2020 200.56 203.50 198.25 201.16 620,642 +0.91(+0.46%)
Nov 05, 2020 200.91 202.42 197.51 200.25 638,843 +0.56(+0.28%)
Nov 04, 2020 199.12 201.43 194.31 199.69 792,465 +1.30(+0.66%)
Nov 03, 2020 194.13 199.88 193.94 198.39 766,837 +6.22(+3.24%)
Nov 02, 2020 182.39 192.44 180.81 192.16 1,055,570 +10.99(+6.07%)
Oct 30, 2020 174.37 182.29 174.37 181.17 1,348,451 +6.21(+3.55%)
Oct 29, 2020 167.67 177.69 167.23 174.96 1,152,219 +9.97(+6.04%)
Oct 28, 2020 170.02 170.84 164.97 164.99 892,702 -7.99(-4.62%)
Oct 27, 2020 176.24 177.96 172.93 172.98 376,185 -3.26(-1.85%)
Oct 26, 2020 179.04 179.79 174.53 176.24 480,147 -3.73(-2.07%)
Oct 23, 2020 180.81 181.69 179.80 179.97 368,139 +0.63(+0.35%)
Oct 22, 2020 177.52 180.63 177.52 179.34 351,961 +2.29(+1.30%)
Oct 21, 2020 175.95 178.03 175.66 177.04 560,407 +0.07(+0.04%)
Oct 20, 2020 177.91 178.94 176.80 176.97 386,722 +0.70(+0.40%)
Oct 19, 2020 179.70 180.03 175.92 176.27 439,806 -2.64(-1.48%)
Oct 16, 2020 180.96 181.43 177.32 178.91 453,059 -2.35(-1.29%)
Oct 15, 2020 181.90 183.95 181.15 181.26 343,958 -1.95(-1.06%)
Oct 14, 2020 186.52 186.52 181.84 183.21 386,160 -2.30(-1.24%)
Oct 13, 2020 189.47 193.30 184.85 185.51 466,702 -6.61(-3.44%)
Oct 12, 2020 190.89 192.95 189.15 192.12 283,818 +1.33(+0.70%)
Oct 09, 2020 192.82 193.33 188.66 190.79 401,000 -0.47(-0.25%)
Oct 08, 2020 187.79 192.05 187.00 191.26 380,407 +4.93(+2.65%)
Oct 07, 2020 187.11 188.05 183.51 186.32 531,051 -0.32(-0.17%)
Oct 06, 2020 190.15 190.15 185.47 186.64 552,816 -2.33(-1.23%)
Oct 05, 2020 189.41 190.25 184.92 188.97 765,348 +1.15(+0.61%)
Oct 02, 2020 180.51 189.12 177.70 187.82 837,121 +4.68(+2.55%)
Oct 01, 2020 178.02 183.30 177.99 183.15 487,815 +5.34(+3.00%)
Sep 30, 2020 178.51 179.80 175.70 177.81 495,364 +1.05(+0.60%)
Sep 29, 2020 181.53 182.71 176.21 176.75 373,099 -5.17(-2.84%)
Sep 28, 2020 182.41 183.72 179.97 181.93 456,115 +2.99(+1.67%)
Sep 25, 2020 173.97 179.15 173.65 178.94 337,755 +4.50(+2.58%)
Sep 24, 2020 177.09 178.46 173.86 174.44 492,295 -2.59(-1.46%)
Sep 23, 2020 181.97 183.65 176.79 177.03 451,805 -4.86(-2.67%)
Sep 22, 2020 179.31 182.88 179.31 181.89 498,998 +2.78(+1.55%)
Sep 21, 2020 183.22 183.92 178.66 179.11 505,905 -6.25(-3.37%)
Sep 18, 2020 188.10 189.25 184.90 185.36 679,275 -4.42(-2.33%)
Sep 17, 2020 191.83 194.82 188.72 189.78 447,400 -2.70(-1.40%)
Sep 16, 2020 191.04 194.31 189.97 192.48 371,785 +2.78(+1.47%)
Sep 15, 2020 194.90 196.07 188.90 189.70 606,619 -5.26(-2.70%)
Sep 14, 2020 188.90 197.60 188.90 194.96 621,650 +8.05(+4.31%)
Sep 11, 2020 189.90 189.90 184.84 186.91 424,447 -2.44(-1.29%)
Sep 10, 2020 192.28 194.01 188.87 189.35 657,880 -2.21(-1.15%)
Sep 09, 2020 192.09 196.17 189.90 191.56 806,711 -2.68(-1.38%)
Sep 08, 2020 194.99 196.14 190.96 194.24 460,702 -2.36(-1.20%)
Sep 04, 2020 194.29 197.88 192.54 196.60 395,017 +2.03(+1.05%)
Sep 03, 2020 195.29 199.21 192.96 194.57 361,229 +0.84(+0.43%)
Sep 02, 2020 188.97 193.86 187.89 193.73 479,416 +5.06(+2.68%)
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.