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 )

266.29 +1.58 (+0.60%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	213.98	213.98	207.94	212.02	503,816	-4.45(-2.05%)
Apr 29, 2020	219.23	220.96	214.55	216.46	317,704	+1.53(+0.71%)
Apr 28, 2020	224.99	226.18	211.97	214.94	342,355	-4.00(-1.83%)
Apr 27, 2020	212.97	219.52	210.57	218.94	316,394	+9.09(+4.33%)
Apr 24, 2020	211.07	212.81	204.56	209.85	729,937	+0.31(+0.15%)
Apr 23, 2020	212.05	212.05	206.83	209.54	995,043	-3.01(-1.42%)
Apr 22, 2020	211.04	214.68	209.21	212.56	493,415	+5.15(+2.48%)
Apr 21, 2020	203.98	209.63	203.39	207.41	504,807	-2.70(-1.29%)
Apr 20, 2020	223.55	223.55	209.92	210.11	500,816	-16.45(-7.26%)
Apr 17, 2020	218.63	227.76	217.80	226.56	715,431	+12.86(+6.02%)
Apr 16, 2020	214.41	215.08	208.51	213.69	756,670	+0.55(+0.26%)
Apr 15, 2020	210.80	216.34	207.69	213.15	719,019	-6.27(-2.86%)
Apr 14, 2020	214.22	220.61	211.88	219.42	731,070	+11.13(+5.35%)
Apr 13, 2020	212.44	215.82	205.03	208.28	558,373	-6.22(-2.90%)
Apr 09, 2020	208.25	221.20	206.68	214.50	923,129	+11.15(+5.48%)
Apr 08, 2020	186.99	205.10	184.95	203.35	791,147	+16.93(+9.08%)
Apr 07, 2020	193.73	196.15	185.26	186.42	655,233	+1.75(+0.95%)
Apr 06, 2020	175.45	186.61	174.76	184.67	639,581	+18.89(+11.40%)
Apr 03, 2020	167.66	175.02	163.75	165.78	549,871	-3.13(-1.86%)
Apr 02, 2020	165.03	176.26	164.45	168.91	815,009	-5.08(-2.92%)

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