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 Op LP (NY: ESBA )

8.959 -0.281 (-3.04%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023				8.165	26	-0.34(-3.95%)
Aug 30, 2023	7.473	8.501	6.949	8.501	24,100	+0.55(+6.97%)
Aug 29, 2023	8.007	8.403	7.948	7.948	2,534	+0.09(+1.13%)
Aug 28, 2023	7.464	7.859	6.722	7.859	995	+0.05(+0.63%)
Aug 25, 2023	7.809	7.809	7.800	7.809	4,572	-0.43(-5.23%)
Aug 24, 2023	7.790	8.241	7.790	8.241	4,647	+0.23(+2.91%)
Aug 23, 2023	8.007	8.007	8.007	8.007	507	-0.05(-0.61%)
Aug 17, 2023				8.057	25	+0.05(+0.62%)
Aug 16, 2023	7.944	8.007	7.944	8.007	711	-0.13(-1.58%)
Aug 15, 2023	8.136	8.136	8.136	8.136	176	+0.03(+0.34%)
Aug 11, 2023				8.108	0	-0.20(-2.36%)
Aug 10, 2023	8.719	8.715	8.304	8.304	9,690	-0.28(-3.23%)
Aug 08, 2023				8.581	3	+0.06(+0.73%)
Aug 07, 2023	8.518	8.518	8.518	8.518	250	-0.49(-5.41%)
Aug 04, 2023	8.778	9.095	8.185	9.006	11,527	+0.38(+4.35%)
Aug 03, 2023	8.235	8.630	8.235	8.630	1,249	-0.27(-3.00%)
Aug 01, 2023				8.897	36	-0.03(-0.37%)
Jul 31, 2023	8.778	9.124	8.304	8.930	31,772	+0.74(+9.00%)
Jul 28, 2023	8.243	8.581	8.193	8.193	2,534	+0.15(+1.82%)
Jul 27, 2023	7.958	8.650	7.958	8.047	16,630	+0.39(+5.03%)
Jul 26, 2023	7.958	7.958	7.514	7.661	7,775	-0.04(-0.51%)
Jul 25, 2023	7.513	7.701	7.510	7.701	205	-0.18(-2.26%)
Jul 24, 2023	7.879	7.900	7.635	7.879	3,224	+0.43(+5.84%)
Jul 21, 2023	7.474	7.474	7.424	7.444	648	-0.61(-7.61%)
Jul 19, 2023				8.057	97	+0.43(+5.57%)
Jul 18, 2023	7.889	7.958	7.622	7.632	12,838	+0.24(+3.21%)
Jul 17, 2023	7.819	7.849	7.375	7.394	2,136	-0.25(-3.30%)
Jul 14, 2023	7.918	8.017	7.394	7.646	11,496	-0.30(-3.79%)
Jul 13, 2023	7.908	7.948	7.740	7.948	13,461	+0.35(+4.57%)
Jul 12, 2023	8.155	8.155	7.601	7.601	6,907	-0.43(-5.31%)
Jul 11, 2023	7.889	8.027	7.747	8.027	17,695	+0.17(+2.14%)
Jul 10, 2023	7.661	7.859	7.661	7.859	1,279	+0.00(+0.00%)
Jul 07, 2023	7.513	7.908	7.493	7.859	2,524	+0.35(+4.61%)
Jul 06, 2023	7.464	7.513	7.464	7.513	613	-0.21(-2.69%)
Jul 05, 2023	7.513	7.721	7.414	7.721	1,534	+0.19(+2.53%)
Jul 03, 2023	7.530	7.530	7.530	7.530	468	+0.26(+3.64%)
Jun 30, 2023	7.464	7.513	7.266	7.266	2,011	-0.14(-1.90%)
Jun 29, 2023	6.772	7.414	6.772	7.407	16,202	+0.66(+9.70%)
Jun 28, 2023	7.404	7.404	6.752	6.752	1,355	-0.56(-7.70%)
Jun 27, 2023	6.910	7.414	6.910	7.315	16,440	+0.36(+5.11%)
Jun 26, 2023	6.732	7.157	6.663	6.959	22,514	+0.84(+13.73%)
Jun 23, 2023	6.455	6.475	6.119	6.119	1,302	-0.55(-8.30%)
Jun 22, 2023	6.643	6.673	6.643	6.673	697	+0.19(+2.90%)
Jun 21, 2023	6.426	6.623	6.376	6.485	33,113	+0.12(+1.86%)
Jun 20, 2023	6.890	6.890	6.366	6.366	9,659	-0.09(-1.38%)
Jun 16, 2023	6.633	6.633	6.455	6.455	725	-0.37(-5.36%)
Jun 15, 2023	6.560	6.821	6.474	6.821	1,432	-0.10(-1.43%)
Jun 14, 2023	6.920	6.920	6.920	6.920	2,465	+0.03(+0.50%)
Jun 13, 2023	6.413	6.885	6.413	6.885	3,402	+0.49(+7.69%)
Jun 12, 2023	6.885	6.885	6.393	6.393	17,239	-0.49(-7.14%)
Jun 08, 2023				6.885	1	+0.05(+0.72%)
Jun 07, 2023	6.492	6.836	6.098	6.836	68,325	+0.76(+12.42%)
Jun 06, 2023	6.177	6.177	6.044	6.081	3,357	+0.03(+0.53%)
Jun 05, 2023	6.059	6.108	6.020	6.049	4,009	+0.36(+6.40%)
Jun 02, 2023	5.911	6.000	5.685	5.685	10,918	+0.30(+5.47%)

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 Op LP (NY: ESBA )

Historical Prices