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

Empire State Realty Trust Inc (NY: ESRT )

9.300 -0.010 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 31, 2024 10.08 10.08 9.486 9.486 2,495,372 -0.57(-5.65%)
Jan 30, 2024 10.07 10.14 10.00 10.05 491,105 -0.11(-1.08%)
Jan 29, 2024 10.10 10.19 10.02 10.16 587,442 +0.05(+0.49%)
Jan 26, 2024 10.21 10.27 10.09 10.11 695,136 -0.09(-0.88%)
Jan 25, 2024 10.22 10.25 10.10 10.20 800,157 +0.18(+1.79%)
Jan 24, 2024 10.09 10.21 9.970 10.02 797,164 -0.01(-0.10%)
Jan 23, 2024 10.20 10.25 9.955 10.03 1,022,171 -0.07(-0.69%)
Jan 22, 2024 10.10 10.28 10.09 10.10 1,355,703 +0.08(+0.80%)
Jan 19, 2024 9.825 10.11 9.715 10.02 4,454,134 +0.30(+3.07%)
Jan 18, 2024 9.755 9.845 9.641 9.725 1,703,765 -0.03(-0.31%)
Jan 17, 2024 9.935 10.08 9.686 9.755 2,252,298 -0.34(-3.36%)
Jan 16, 2024 10.09 10.14 9.975 10.09 761,026 -0.12(-1.17%)
Jan 12, 2024 10.08 10.21 10.01 10.21 1,722,195 +0.29(+2.91%)
Jan 11, 2024 9.855 10.00 9.735 9.925 1,988,794 -0.03(-0.30%)
Jan 10, 2024 9.935 10.05 9.905 9.955 605,348 -0.01(-0.10%)
Jan 09, 2024 9.825 9.984 9.745 9.965 995,853 +0.00(+0.00%)
Jan 08, 2024 9.785 9.975 9.750 9.965 778,934 +0.19(+1.94%)
Jan 05, 2024 9.616 9.905 9.586 9.775 789,993 +0.05(+0.51%)
Jan 04, 2024 9.566 9.795 9.511 9.725 800,262 +0.11(+1.14%)
Jan 03, 2024 9.666 9.710 9.481 9.616 977,468 -0.22(-2.23%)
Jan 02, 2024 9.616 9.862 9.596 9.835 756,486 +0.18(+1.86%)
Dec 29, 2023 9.805 9.865 9.656 9.656 661,142 -0.20(-2.02%)
Dec 28, 2023 9.705 9.885 9.705 9.855 412,690 +0.04(+0.41%)
Dec 27, 2023 9.825 9.875 9.768 9.815 541,900 -0.04(-0.40%)
Dec 26, 2023 9.825 9.920 9.681 9.855 784,241 +0.26(+2.70%)
Dec 22, 2023 9.785 9.865 9.576 9.596 809,623 -0.13(-1.33%)
Dec 21, 2023 9.845 9.875 9.646 9.725 712,921 -0.02(-0.20%)
Dec 20, 2023 9.626 9.965 9.526 9.745 2,654,689 +0.15(+1.56%)
Dec 19, 2023 9.556 9.606 9.402 9.596 1,299,404 +0.16(+1.69%)
Dec 18, 2023 9.556 9.656 9.416 9.436 835,178 -0.13(-1.35%)
Dec 15, 2023 9.686 9.715 9.476 9.566 2,151,748 -0.09(-0.98%)
Dec 14, 2023 9.730 10.08 9.651 9.661 5,897,035 +0.07(+0.72%)
Dec 13, 2023 9.045 9.676 8.956 9.591 1,471,886 +0.58(+6.39%)
Dec 12, 2023 9.263 9.353 9.015 9.015 1,686,724 -0.32(-3.40%)
Dec 11, 2023 9.244 9.388 9.184 9.333 927,805 +0.07(+0.75%)
Dec 08, 2023 9.323 9.323 9.030 9.263 1,262,264 -0.08(-0.85%)
Dec 07, 2023 9.224 9.422 9.214 9.343 1,732,722 +0.11(+1.18%)
Dec 06, 2023 9.393 9.507 9.209 9.234 1,312,948 -0.07(-0.75%)
Dec 05, 2023 9.432 9.432 9.234 9.303 1,187,430 -0.17(-1.78%)
Dec 04, 2023 9.273 9.482 9.244 9.472 825,770 +0.15(+1.60%)
Dec 01, 2023 8.837 9.412 8.727 9.323 1,624,638 +0.43(+4.80%)
Nov 30, 2023 8.966 8.985 8.767 8.896 1,576,524 -0.04(-0.44%)
Nov 29, 2023 8.777 9.144 8.777 8.936 1,542,496 +0.26(+2.97%)
Nov 28, 2023 8.499 8.717 8.360 8.678 1,227,349 +0.16(+1.86%)
Nov 27, 2023 8.380 8.539 8.330 8.519 874,623 +0.00(+0.00%)
Nov 24, 2023 8.618 8.658 8.444 8.519 639,827 -0.15(-1.72%)
Nov 22, 2023 8.767 8.787 8.633 8.668 409,544 +0.04(+0.46%)
Nov 21, 2023 8.618 8.688 8.469 8.628 1,409,456 -0.08(-0.91%)
Nov 20, 2023 8.727 8.727 8.618 8.707 1,046,164 +0.01(+0.11%)
Nov 17, 2023 8.727 8.802 8.628 8.698 1,992,165 +0.09(+1.04%)
Nov 16, 2023 8.846 8.846 8.514 8.608 1,344,665 -0.21(-2.36%)
Nov 15, 2023 8.837 8.995 8.767 8.817 1,572,517 -0.06(-0.67%)
Nov 14, 2023 8.837 9.040 8.678 8.876 1,847,091 +0.49(+5.80%)
Nov 13, 2023 8.400 8.439 8.251 8.390 607,547 -0.06(-0.71%)
Nov 10, 2023 8.380 8.449 8.271 8.449 1,029,690 +0.13(+1.55%)
Nov 09, 2023 8.608 8.618 8.276 8.320 673,402 -0.21(-2.44%)
Nov 08, 2023 8.588 8.613 8.439 8.529 654,772 -0.01(-0.12%)
Nov 07, 2023 8.747 8.777 8.484 8.539 1,325,674 -0.23(-2.60%)
Nov 06, 2023 8.886 8.936 8.668 8.767 789,963 -0.18(-2.00%)
Nov 03, 2023 8.906 9.254 8.787 8.946 2,214,364 +0.27(+3.09%)
Nov 02, 2023 8.290 8.678 8.261 8.678 2,361,299 +0.45(+5.43%)
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.