Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Empire State Realty Trust Inc (NY: ESRT )

9.530 +0.320 (+3.47%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	9.320	9.560	9.275	9.530	1,471,837	+0.32(+3.47%)
May 30, 2024	9.060	9.210	9.015	9.210	712,352	+0.26(+2.91%)
May 29, 2024	8.860	8.960	8.780	8.950	1,046,246	-0.02(-0.22%)
May 28, 2024	9.100	9.150	8.940	8.970	729,404	-0.06(-0.66%)
May 24, 2024	9.110	9.110	8.975	9.030	969,155	+0.01(+0.11%)
May 23, 2024	9.170	9.170	8.960	9.020	712,504	-0.14(-1.53%)
May 22, 2024	9.340	9.405	9.140	9.160	760,278	-0.19(-2.03%)
May 21, 2024	9.350	9.420	9.310	9.350	694,823	+0.00(+0.00%)
May 20, 2024	9.550	9.630	9.350	9.350	951,623	-0.19(-1.99%)
May 17, 2024	9.710	9.750	9.530	9.540	610,526	-0.14(-1.45%)
May 16, 2024	9.760	9.760	9.595	9.680	641,090	-0.07(-0.72%)
May 15, 2024	9.920	9.980	9.680	9.750	1,287,510	+0.04(+0.41%)
May 14, 2024	9.860	9.910	9.710	9.710	1,803,581	-0.03(-0.31%)
May 13, 2024	9.670	9.800	9.640	9.740	1,051,538	+0.16(+1.67%)
May 10, 2024	9.530	9.590	9.390	9.580	994,720	+0.02(+0.21%)
May 09, 2024	9.440	9.625	9.420	9.560	623,927	+0.14(+1.49%)
May 08, 2024	9.330	9.465	9.245	9.420	881,959	+0.01(+0.11%)
May 07, 2024	9.470	9.510	9.360	9.410	651,260	+0.03(+0.32%)
May 06, 2024	9.370	9.475	9.290	9.380	524,625	+0.08(+0.86%)
May 03, 2024	9.510	9.580	9.230	9.300	494,812	-0.01(-0.11%)
May 02, 2024	9.390	9.400	9.270	9.310	780,704	+0.05(+0.54%)
May 01, 2024	9.130	9.410	8.950	9.260	1,775,049	+0.16(+1.76%)
Apr 30, 2024	9.230	9.290	9.100	9.100	1,407,172	-0.19(-2.05%)
Apr 29, 2024	9.280	9.385	9.245	9.290	911,773	+0.08(+0.87%)
Apr 26, 2024	9.080	9.295	9.010	9.210	891,030	+0.09(+0.99%)
Apr 25, 2024	9.110	9.255	9.020	9.120	1,857,569	-0.24(-2.56%)
Apr 24, 2024	9.370	9.405	9.210	9.360	1,091,720	-0.12(-1.27%)
Apr 23, 2024	9.320	9.680	9.250	9.480	1,123,224	+0.16(+1.72%)
Apr 22, 2024	9.180	9.360	9.120	9.320	1,489,228	+0.17(+1.86%)
Apr 19, 2024	9.040	9.200	8.980	9.150	674,458	+0.10(+1.10%)
Apr 18, 2024	8.940	9.155	8.930	9.050	808,850	+0.13(+1.46%)
Apr 17, 2024	9.030	9.065	8.910	8.920	766,580	-0.07(-0.78%)
Apr 16, 2024	9.050	9.095	8.880	8.990	1,652,280	-0.15(-1.64%)
Apr 15, 2024	9.240	9.280	9.055	9.140	609,211	-0.06(-0.65%)
Apr 12, 2024	9.400	9.450	9.135	9.200	1,483,691	-0.26(-2.75%)
Apr 11, 2024	9.480	9.550	9.260	9.460	1,938,075	-0.03(-0.32%)
Apr 10, 2024	9.630	9.665	9.283	9.490	1,079,902	-0.49(-4.91%)
Apr 09, 2024	9.810	10.05	9.810	9.980	1,135,444	+0.21(+2.15%)
Apr 08, 2024	9.660	9.785	9.585	9.770	693,044	+0.20(+2.09%)
Apr 05, 2024	9.410	9.610	9.380	9.570	725,645	+0.10(+1.06%)
Apr 04, 2024	9.800	9.805	9.405	9.470	710,814	-0.19(-1.97%)
Apr 03, 2024	9.490	9.680	9.490	9.660	442,720	+0.06(+0.63%)
Apr 02, 2024	9.500	9.660	9.370	9.600	923,027	-0.02(-0.21%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Empire State Realty Trust Inc (NY: ESRT )

Historical Prices