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

Essex Property Trust (NY: ESS )

304.66 +8.12 (+2.74%)

Official Closing Price Updated: 4:10 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 07, 2024	293.76	297.58	292.41	296.54	340,625	+2.78(+0.95%)
Nov 06, 2024	294.23	299.48	290.56	293.76	836,438	+2.76(+0.95%)
Nov 05, 2024	279.08	291.01	276.22	291.00	363,999	+10.39(+3.70%)
Nov 04, 2024	275.71	280.71	275.60	280.61	361,451	+3.64(+1.31%)
Nov 01, 2024	283.23	284.61	276.46	276.97	485,420	-6.89(-2.43%)
Oct 31, 2024	291.07	291.42	283.70	283.86	594,189	-10.16(-3.46%)
Oct 30, 2024	298.00	298.69	292.00	294.02	470,731	-4.41(-1.48%)
Oct 29, 2024	299.76	299.93	295.99	298.43	342,507	-1.24(-0.41%)
Oct 28, 2024	298.18	300.43	296.46	299.67	319,861	+4.02(+1.36%)
Oct 25, 2024	303.49	303.49	295.21	295.65	228,191	-6.11(-2.02%)
Oct 24, 2024	301.44	302.26	299.31	301.76	337,470	+1.80(+0.60%)
Oct 23, 2024	294.39	301.89	294.39	299.96	343,064	+6.56(+2.24%)
Oct 22, 2024	290.91	294.88	290.91	293.40	212,040	+2.03(+0.70%)
Oct 21, 2024	293.42	295.12	288.94	291.37	346,304	-5.13(-1.73%)
Oct 18, 2024	295.70	297.69	294.60	296.50	198,747	+2.25(+0.76%)
Oct 17, 2024	297.10	298.74	293.15	294.25	291,794	-3.23(-1.09%)
Oct 16, 2024	292.86	297.81	292.86	297.48	224,946	+4.86(+1.66%)
Oct 15, 2024	292.93	297.10	291.96	292.62	471,568	+1.27(+0.44%)
Oct 14, 2024	287.88	292.00	286.27	291.35	192,851	+3.27(+1.14%)
Oct 11, 2024	287.76	288.11	284.86	288.08	312,262	+2.77(+0.97%)
Oct 10, 2024	286.69	289.45	283.72	285.31	248,070	-2.88(-1.00%)
Oct 09, 2024	288.81	289.50	284.90	288.19	372,983	-0.29(-0.10%)
Oct 08, 2024	290.00	290.00	285.65	288.48	473,662	+0.57(+0.20%)
Oct 07, 2024	288.28	288.74	285.79	287.91	278,569	-1.97(-0.68%)
Oct 04, 2024	288.90	291.24	286.28	289.88	344,486	+0.15(+0.05%)
Oct 03, 2024	293.32	293.32	288.25	289.73	294,727	-3.31(-1.13%)
Oct 02, 2024	290.14	293.39	289.18	293.04	301,516	+0.33(+0.11%)
Oct 01, 2024	296.79	296.79	290.33	292.71	466,774	-2.71(-0.92%)
Sep 30, 2024	290.10	296.06	290.10	295.42	641,311	+3.27(+1.12%)
Sep 27, 2024	294.39	294.39	290.55	292.15	393,804	+0.43(+0.15%)
Sep 26, 2024	295.11	295.84	290.32	291.72	478,047	-3.30(-1.12%)
Sep 25, 2024	299.29	300.75	294.28	295.03	574,988	-2.71(-0.91%)
Sep 24, 2024	299.49	302.91	297.52	297.73	772,234	-9.34(-3.04%)
Sep 23, 2024	305.65	309.79	304.43	307.07	610,342	+3.41(+1.12%)
Sep 20, 2024	309.91	310.37	303.22	303.66	1,288,853	-6.16(-1.99%)
Sep 19, 2024	311.45	313.68	306.75	309.82	360,636	+0.18(+0.06%)
Sep 18, 2024	310.51	314.15	308.73	309.64	239,496	+0.10(+0.03%)
Sep 17, 2024	311.83	315.09	308.76	309.54	347,497	-2.99(-0.96%)
Sep 16, 2024	312.17	313.49	308.92	312.53	396,920	+1.09(+0.35%)
Sep 13, 2024	309.21	311.70	306.84	311.44	376,069	+3.80(+1.23%)
Sep 12, 2024	306.53	307.67	302.77	307.64	251,247	+1.94(+0.64%)
Sep 11, 2024	302.78	305.70	300.65	305.70	311,774	-0.01(-0.00%)
Sep 10, 2024	299.04	306.03	297.77	305.71	269,221	+8.15(+2.74%)
Sep 09, 2024	296.49	299.07	294.66	297.56	609,718	+1.82(+0.62%)
Sep 06, 2024	298.62	298.62	292.35	295.73	467,051	-3.77(-1.26%)
Sep 05, 2024	301.51	304.34	297.49	299.50	308,401	+0.38(+0.13%)
Sep 04, 2024	300.43	305.19	297.73	299.12	360,957	-1.05(-0.35%)

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

Essex Property Trust (NY: ESS )

Historical Prices