Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Essex Property Trust (NY: ESS )

259.40 +1.43 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
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%)
Apr 01, 2020 179.12 179.82 165.81 173.99 880,777 -17.30(-9.04%)
Mar 31, 2020 194.38 195.38 183.80 191.29 904,721 -4.58(-2.34%)
Mar 30, 2020 198.55 201.62 184.04 195.87 679,458 -0.88(-0.45%)
Mar 27, 2020 182.64 202.09 180.23 196.75 913,238 +8.52(+4.53%)
Mar 26, 2020 173.94 188.27 170.41 188.23 759,914 +15.43(+8.93%)
Mar 25, 2020 160.24 183.20 158.17 172.80 945,384 +10.98(+6.79%)
Mar 24, 2020 163.02 166.48 153.00 161.81 1,062,677 +4.97(+3.17%)
Mar 23, 2020 167.49 167.49 151.31 156.84 1,124,126 -12.13(-7.18%)
Mar 20, 2020 182.46 184.94 165.44 168.98 952,626 -10.97(-6.09%)
Mar 19, 2020 176.63 184.92 173.14 179.94 653,782 +2.43(+1.37%)
Mar 18, 2020 193.65 200.47 173.21 177.51 785,447 -25.66(-12.63%)
Mar 17, 2020 196.34 205.63 189.13 203.18 740,740 +10.67(+5.54%)
Mar 16, 2020 215.96 221.36 192.04 192.51 841,956 -44.81(-18.88%)
Mar 13, 2020 235.89 238.42 222.72 237.31 892,092 +11.21(+4.96%)
Mar 12, 2020 225.40 242.69 215.37 226.11 1,367,282 -12.76(-5.34%)
Mar 11, 2020 246.67 246.72 236.28 238.87 917,993 -14.30(-5.65%)
Mar 10, 2020 246.64 253.41 241.00 253.18 994,122 +12.84(+5.34%)
Mar 09, 2020 239.66 246.81 236.86 240.33 881,520 -13.27(-5.23%)
Mar 06, 2020 249.60 254.45 244.80 253.61 427,804 -2.08(-0.81%)
Mar 05, 2020 257.04 260.19 252.17 255.69 687,228 -4.98(-1.91%)
Mar 04, 2020 254.13 260.97 254.13 260.67 484,113 +9.45(+3.76%)
Mar 03, 2020 252.22 259.18 248.88 251.22 750,494 -1.33(-0.53%)
Mar 02, 2020 245.01 252.97 244.15 252.56 872,564 +8.68(+3.56%)
Feb 28, 2020 251.81 251.93 239.44 243.88 1,197,201 -11.47(-4.49%)
Feb 27, 2020 269.49 271.77 255.35 255.35 738,005 -17.43(-6.39%)
Feb 26, 2020 274.43 277.24 272.71 272.78 604,871 -0.84(-0.31%)
Feb 25, 2020 280.84 281.09 272.95 273.62 506,387 -6.80(-2.42%)
Feb 24, 2020 281.97 283.75 279.65 280.42 479,360 -2.77(-0.98%)
Feb 21, 2020 280.57 283.80 280.57 283.19 538,066 +2.51(+0.90%)
Feb 20, 2020 277.39 281.21 275.16 280.67 439,800 +3.86(+1.39%)
Feb 19, 2020 278.50 278.52 275.99 276.82 282,809 -1.97(-0.71%)
Feb 18, 2020 280.12 280.53 275.11 278.79 518,549 -0.22(-0.08%)
Feb 14, 2020 277.89 280.07 277.71 279.00 554,449 +2.29(+0.83%)
Feb 13, 2020 274.22 277.19 274.22 276.71 382,024 +2.00(+0.73%)
Feb 12, 2020 273.63 275.78 272.02 274.71 394,248 +1.16(+0.42%)
Feb 11, 2020 272.85 275.56 272.47 273.55 313,188 +0.42(+0.15%)
Feb 10, 2020 272.41 273.38 270.94 273.13 775,549 +2.19(+0.81%)
Feb 07, 2020 271.74 272.28 270.07 270.93 381,213 +0.04(+0.02%)
Feb 06, 2020 267.50 271.82 266.86 270.89 511,870 +4.06(+1.52%)
Feb 05, 2020 268.00 269.94 265.96 266.83 475,170 -1.34(-0.50%)
Feb 04, 2020 268.44 276.53 266.80 268.17 459,038 +0.16(+0.06%)
Feb 03, 2020 267.68 269.74 265.96 268.00 618,742 +1.40(+0.53%)
Jan 31, 2020 268.19 269.99 264.95 266.60 2,017,722 -2.04(-0.76%)
Jan 30, 2020 262.01 270.84 261.62 268.64 1,360,166 +7.43(+2.84%)
Jan 29, 2020 266.15 266.29 261.21 261.21 678,726 -4.23(-1.59%)
Jan 28, 2020 263.15 267.12 261.64 265.44 600,148 -0.46(-0.17%)
Jan 27, 2020 267.39 268.56 265.23 265.90 651,559 -0.46(-0.17%)
Jan 24, 2020 269.31 269.69 265.42 266.35 324,978 -2.62(-0.97%)
Jan 23, 2020 266.32 269.82 264.58 268.97 566,133 +2.29(+0.86%)
Jan 22, 2020 269.30 270.54 264.55 266.68 498,741 -1.42(-0.53%)
Jan 21, 2020 266.80 269.06 265.90 268.10 477,053 +2.26(+0.85%)
Jan 17, 2020 262.90 265.89 261.93 265.84 445,697 +2.44(+0.93%)
Jan 16, 2020 261.32 263.58 260.36 263.39 339,399 +2.75(+1.06%)
Jan 15, 2020 260.35 262.80 259.30 260.64 498,018 +0.87(+0.33%)
Jan 14, 2020 261.99 262.50 258.37 259.77 389,324 -3.17(-1.20%)
Jan 13, 2020 260.00 263.43 260.00 262.94 488,298 +2.67(+1.03%)
Jan 10, 2020 258.38 261.02 257.51 260.27 855,492 +2.53(+0.98%)
Jan 09, 2020 256.55 258.04 255.75 257.74 587,772 +1.22(+0.48%)
Jan 08, 2020 255.47 257.85 254.66 256.51 523,372 +1.47(+0.58%)
Jan 07, 2020 256.75 257.94 253.50 255.04 380,139 -3.16(-1.22%)
Jan 06, 2020 258.74 259.87 257.13 258.20 429,118 -1.03(-0.40%)
Jan 03, 2020 255.76 259.57 255.19 259.24 465,565 +2.51(+0.98%)
Jan 02, 2020 260.12 261.05 254.64 256.72 479,115 -2.22(-0.86%)
Dec 31, 2019 256.20 258.94 255.96 258.94 362,274 +2.67(+1.04%)
Dec 30, 2019 255.27 257.25 254.85 256.27 304,148 -0.02(-0.01%)
Dec 27, 2019 257.24 257.39 255.37 256.29 233,196 +0.08(+0.03%)
Dec 26, 2019 255.84 256.91 254.28 256.21 205,153 +1.03(+0.40%)
Dec 24, 2019 254.37 255.83 253.53 255.19 112,387 +1.38(+0.55%)
Dec 23, 2019 255.68 255.68 252.65 253.80 301,435 -0.45(-0.18%)
Dec 20, 2019 254.96 256.59 253.19 254.26 933,252 -1.14(-0.45%)
Dec 19, 2019 254.26 255.44 252.46 255.39 673,200 +1.93(+0.76%)
Dec 18, 2019 253.30 255.07 251.82 253.46 740,364 +0.20(+0.08%)
Dec 17, 2019 257.39 258.22 252.63 253.26 503,652 -4.11(-1.59%)
Dec 16, 2019 257.59 257.98 254.50 257.37 515,526 +0.41(+0.16%)
Dec 13, 2019 257.27 258.49 253.81 256.96 482,531 +0.18(+0.07%)
Dec 12, 2019 260.62 261.89 255.91 256.78 423,655 -3.81(-1.46%)
Dec 11, 2019 265.40 265.57 259.73 260.59 346,557 -4.11(-1.55%)
Dec 10, 2019 265.92 268.01 263.47 264.70 262,644 -1.40(-0.53%)
Dec 09, 2019 266.84 266.95 264.53 266.11 250,011 -0.62(-0.23%)
Dec 06, 2019 266.16 267.83 264.98 266.72 327,807 +0.65(+0.24%)
Dec 05, 2019 265.67 267.02 264.23 266.07 381,046 -0.22(-0.08%)
Dec 04, 2019 260.60 267.62 260.23 266.30 621,588 +4.47(+1.71%)
Dec 03, 2019 260.22 263.09 260.22 261.82 780,613 +1.27(+0.49%)
Dec 02, 2019 266.63 266.67 260.16 260.56 560,021 -6.38(-2.39%)
Nov 29, 2019 268.45 268.97 266.36 266.94 216,823 -0.67(-0.25%)
Nov 27, 2019 267.72 267.88 265.21 267.60 642,985 +0.62(+0.23%)
Nov 26, 2019 265.81 268.45 265.26 266.99 1,067,500 +1.71(+0.64%)
Nov 25, 2019 266.72 268.10 264.54 265.28 556,411 -0.44(-0.17%)
Nov 22, 2019 269.93 270.25 265.07 265.72 725,317 -3.84(-1.42%)
Nov 21, 2019 271.39 272.63 268.29 269.56 412,104 -2.96(-1.09%)
Nov 20, 2019 275.92 277.03 272.52 272.52 516,036 -3.23(-1.17%)
Nov 19, 2019 275.32 276.73 272.73 275.75 407,187 +1.36(+0.50%)
Nov 18, 2019 274.94 277.18 273.43 274.39 355,583 +1.62(+0.60%)
Nov 15, 2019 268.71 272.79 268.00 272.77 435,868 +4.06(+1.51%)
Nov 14, 2019 268.41 270.55 267.06 268.71 354,952 +0.92(+0.35%)
Nov 13, 2019 265.18 269.34 265.17 267.78 396,074 +3.54(+1.34%)
Nov 12, 2019 267.99 270.26 263.89 264.24 514,396 -3.75(-1.40%)
Nov 11, 2019 268.80 271.14 266.89 267.99 265,069 -1.29(-0.48%)
Nov 08, 2019 269.01 271.29 268.40 269.28 229,219 +0.08(+0.03%)
Nov 07, 2019 270.85 270.92 266.83 269.20 406,223 -2.67(-0.98%)
Nov 06, 2019 272.33 274.78 269.80 271.87 455,477 -0.33(-0.12%)
Nov 05, 2019 274.14 274.14 267.59 272.20 775,588 -3.22(-1.17%)
Nov 04, 2019 277.35 277.35 274.08 275.42 231,257 -2.23(-0.80%)
Nov 01, 2019 280.27 282.06 275.44 277.65 361,957 -2.07(-0.74%)
Oct 31, 2019 281.01 282.62 279.06 279.72 625,606 -0.44(-0.16%)
Oct 30, 2019 277.56 280.32 275.70 280.17 441,135 +3.79(+1.37%)
Oct 29, 2019 275.94 278.41 275.14 276.38 730,035 -0.14(-0.05%)
Oct 28, 2019 277.27 277.27 274.32 276.52 274,848 -1.45(-0.52%)
Oct 25, 2019 278.46 279.67 275.51 277.98 342,192 -1.02(-0.36%)
Oct 24, 2019 278.26 280.89 275.35 278.99 645,651 -1.76(-0.63%)
Oct 23, 2019 282.04 285.53 278.87 280.75 461,811 -2.27(-0.80%)
Oct 22, 2019 284.96 285.74 282.78 283.02 278,812 -1.32(-0.47%)
Oct 21, 2019 282.74 284.42 281.70 284.35 209,107 +1.06(+0.37%)
Oct 18, 2019 281.55 283.59 280.92 283.29 274,596 +2.26(+0.80%)
Oct 17, 2019 281.58 282.64 280.34 281.03 269,954 -0.56(-0.20%)
Oct 16, 2019 279.60 281.88 277.39 281.58 203,015 +0.83(+0.30%)
Oct 15, 2019 280.06 281.31 278.63 280.75 334,982 +0.70(+0.25%)
Oct 14, 2019 279.88 280.37 278.35 280.05 165,708 +0.48(+0.17%)
Oct 11, 2019 283.15 283.36 278.69 279.57 428,267 -3.44(-1.21%)
Oct 10, 2019 280.75 284.99 279.81 283.01 304,045 +1.49(+0.53%)
Oct 09, 2019 282.27 285.01 280.46 281.52 194,311 +1.31(+0.47%)
Oct 08, 2019 282.13 282.83 279.02 280.22 334,774 -1.59(-0.56%)
Oct 07, 2019 281.32 282.97 280.19 281.81 264,898 -0.71(-0.25%)
Oct 04, 2019 280.94 283.41 280.94 282.52 322,662 +1.93(+0.69%)
Oct 03, 2019 278.46 283.12 277.91 280.58 358,319 +1.89(+0.68%)
Oct 02, 2019 278.33 279.53 276.50 278.69 657,481 +0.26(+0.09%)
Oct 01, 2019 278.92 279.96 275.42 278.44 378,248 -0.87(-0.31%)
Sep 30, 2019 279.05 280.55 278.53 279.31 317,767 +0.26(+0.09%)
Sep 27, 2019 280.89 282.68 277.43 279.05 241,733 -1.63(-0.58%)
Sep 26, 2019 279.66 281.88 279.12 280.69 295,390 +2.46(+0.88%)
Sep 25, 2019 275.88 279.56 275.88 278.23 256,043 +1.84(+0.66%)
Sep 24, 2019 277.47 279.54 275.22 276.39 468,386 +0.01(+0.00%)
Sep 23, 2019 272.67 278.31 272.53 276.38 351,198 +1.98(+0.72%)
Sep 20, 2019 278.82 278.88 273.79 274.40 774,095 -3.49(-1.26%)
Sep 19, 2019 279.52 280.17 277.45 277.90 263,512 -1.26(-0.45%)
Sep 18, 2019 280.04 280.51 276.85 279.16 324,276 -0.35(-0.12%)
Sep 17, 2019 277.46 281.19 276.07 279.50 420,650 +3.84(+1.39%)
Sep 16, 2019 274.65 275.83 273.67 275.66 294,643 +1.42(+0.52%)
Sep 13, 2019 274.43 276.00 271.16 274.24 352,813 -1.18(-0.43%)
Sep 12, 2019 276.02 277.63 273.32 275.43 430,744 +1.56(+0.57%)
Sep 11, 2019 272.32 273.93 270.72 273.86 266,277 +0.85(+0.31%)
Sep 10, 2019 275.62 275.62 268.22 273.01 414,759 -3.82(-1.38%)
Sep 09, 2019 278.32 278.32 275.91 276.83 328,402 -1.18(-0.43%)
Sep 06, 2019 276.39 278.32 276.39 278.01 328,931 +1.99(+0.72%)
Sep 05, 2019 275.73 276.24 272.77 276.02 266,361 -0.59(-0.21%)
Sep 04, 2019 275.47 277.46 274.31 276.61 354,905 +2.37(+0.86%)
Sep 03, 2019 272.21 274.46 271.96 274.24 392,351 +1.16(+0.42%)
Aug 30, 2019 273.70 273.99 271.51 273.08 638,805 -0.25(-0.09%)
Aug 29, 2019 273.49 273.78 271.33 273.32 224,478 +1.54(+0.57%)
Aug 28, 2019 271.64 272.57 269.99 271.79 220,648 +0.76(+0.28%)
Aug 27, 2019 272.91 274.28 271.02 271.02 482,874 -0.74(-0.27%)
Aug 26, 2019 269.87 271.77 267.25 271.76 334,068 +3.84(+1.43%)
Aug 23, 2019 272.88 274.07 267.17 267.92 387,753 -4.93(-1.81%)
Aug 22, 2019 270.99 273.04 269.51 272.85 437,753 +2.27(+0.84%)
Aug 21, 2019 268.81 270.64 267.77 270.58 357,979 +2.19(+0.82%)
Aug 20, 2019 271.29 271.29 267.63 268.39 242,705 -1.73(-0.64%)
Aug 19, 2019 268.36 270.47 266.80 270.11 381,159 +2.59(+0.97%)
Aug 16, 2019 266.56 269.36 266.41 267.52 469,633 +1.78(+0.67%)
Aug 15, 2019 262.19 266.32 261.28 265.74 337,767 +4.55(+1.74%)
Aug 14, 2019 265.77 266.40 260.64 261.19 415,253 -5.13(-1.92%)
Aug 13, 2019 264.36 266.42 260.79 266.32 549,653 +0.88(+0.33%)
Aug 12, 2019 261.37 265.97 260.45 265.45 419,751 +4.05(+1.55%)
Aug 09, 2019 257.33 261.60 256.99 261.40 279,168 +2.81(+1.09%)
Aug 08, 2019 255.20 259.05 254.36 258.59 314,510 +3.02(+1.18%)
Aug 07, 2019 253.49 258.03 250.63 255.57 433,568 +1.05(+0.41%)
Aug 06, 2019 250.10 255.84 249.51 254.52 399,560 +4.26(+1.70%)
Aug 05, 2019 259.04 259.04 247.52 250.26 416,201 -9.32(-3.59%)
Aug 02, 2019 259.44 261.15 258.52 259.59 429,046 +0.43(+0.17%)
Aug 01, 2019 256.89 260.71 252.03 259.15 397,725 +2.26(+0.88%)
Jul 31, 2019 260.56 262.73 255.27 256.89 409,063 -3.79(-1.45%)
Jul 30, 2019 261.68 263.97 259.26 260.69 385,259 -0.98(-0.37%)
Jul 29, 2019 259.38 262.59 258.39 261.66 395,369 +3.20(+1.24%)
Jul 26, 2019 254.50 258.63 254.50 258.47 375,871 +4.65(+1.83%)
Jul 25, 2019 252.05 254.80 249.64 253.82 642,354 +4.12(+1.65%)
Jul 24, 2019 251.74 251.74 248.75 249.69 428,673 -1.58(-0.63%)
Jul 23, 2019 248.61 251.32 247.45 251.28 416,502 +3.03(+1.22%)
Jul 22, 2019 250.76 251.94 248.21 248.25 427,460 -2.42(-0.97%)
Jul 19, 2019 257.60 257.98 250.32 250.67 313,049 -6.89(-2.68%)
Jul 18, 2019 257.78 258.16 254.63 257.57 213,509 -0.50(-0.19%)
Jul 17, 2019 259.07 259.94 256.07 258.07 192,799 -0.59(-0.23%)
Jul 16, 2019 258.93 259.12 257.31 258.65 196,800 -0.49(-0.19%)
Jul 15, 2019 258.64 260.68 257.27 259.15 209,289 +0.78(+0.30%)
Jul 12, 2019 260.14 260.76 257.72 258.37 405,164 -1.72(-0.66%)
Jul 11, 2019 262.05 262.05 258.34 260.08 187,289 -1.88(-0.72%)
Jul 10, 2019 258.67 262.42 258.15 261.96 205,818 +2.38(+0.92%)
Jul 09, 2019 258.32 260.10 257.12 259.58 240,062 +1.22(+0.47%)
Jul 08, 2019 255.76 259.26 255.76 258.36 195,543 +2.41(+0.94%)
Jul 05, 2019 254.74 256.61 250.65 255.94 163,289 -0.49(-0.19%)
Jul 03, 2019 254.70 256.75 254.66 256.44 119,761 +2.64(+1.04%)
Jul 02, 2019 250.21 254.60 250.15 253.79 253,326 +3.86(+1.54%)
Jul 01, 2019 249.19 250.32 244.66 249.93 323,104 +1.78(+0.72%)
Jun 28, 2019 245.56 249.19 245.16 248.15 784,565 +3.03(+1.23%)
Jun 27, 2019 245.84 248.01 244.31 245.12 368,985 +1.72(+0.71%)
Jun 26, 2019 248.64 248.69 242.53 243.40 378,867 -4.97(-2.00%)
Jun 25, 2019 252.34 253.43 248.17 248.37 251,709 -3.22(-1.28%)
Jun 24, 2019 253.80 253.80 250.96 251.59 312,362 -1.67(-0.66%)
Jun 21, 2019 255.11 255.11 251.37 253.27 710,076 -2.47(-0.97%)
Jun 20, 2019 255.51 257.70 255.23 255.74 442,575 +1.06(+0.42%)
Jun 19, 2019 253.06 256.39 251.88 254.68 338,171 +0.46(+0.18%)
Jun 18, 2019 255.68 256.35 252.48 254.22 289,711 -1.02(-0.40%)
Jun 17, 2019 253.23 255.88 253.23 255.24 230,753 +2.64(+1.05%)
Jun 14, 2019 251.71 253.03 251.25 252.60 171,152 +0.83(+0.33%)
Jun 13, 2019 252.78 252.97 250.50 251.77 260,297 -0.52(-0.21%)
Jun 12, 2019 252.63 254.09 251.44 252.29 252,676 -0.16(-0.06%)
Jun 11, 2019 250.36 252.68 248.41 252.46 339,538 +2.54(+1.02%)
Jun 10, 2019 250.59 251.60 247.80 249.91 124,069 -0.56(-0.22%)
Jun 07, 2019 251.39 253.00 250.05 250.47 135,856 +0.14(+0.06%)
Jun 06, 2019 249.52 251.48 248.44 250.33 179,748 +0.76(+0.30%)
Jun 05, 2019 244.18 249.61 242.93 249.57 280,705 +6.47(+2.66%)
Jun 04, 2019 244.59 244.59 239.54 243.10 317,711 -1.43(-0.58%)
Jun 03, 2019 247.16 248.69 241.58 244.53 399,121 -1.78(-0.72%)
May 31, 2019 240.91 247.83 240.50 246.31 591,750 +5.30(+2.20%)
May 30, 2019 240.94 242.44 240.42 241.01 296,633 +0.09(+0.04%)
May 29, 2019 244.54 244.54 239.62 240.91 398,996 -3.29(-1.35%)
May 28, 2019 246.83 247.71 244.16 244.21 500,817 -1.45(-0.59%)
May 24, 2019 244.75 247.13 244.75 245.66 345,977 +1.32(+0.54%)
May 23, 2019 242.79 244.58 242.53 244.34 247,237 +1.24(+0.51%)
May 22, 2019 242.53 243.80 240.82 243.10 213,461 +1.06(+0.44%)
May 21, 2019 240.76 242.93 240.76 242.04 258,714 +2.22(+0.93%)
May 20, 2019 241.88 242.47 238.65 239.82 196,425 -1.66(-0.69%)
May 17, 2019 240.77 241.58 239.59 241.48 397,856 +0.07(+0.03%)
May 16, 2019 239.63 242.32 239.52 241.41 246,560 +1.49(+0.62%)
May 15, 2019 237.96 240.92 237.81 239.92 217,258 +1.34(+0.56%)
May 14, 2019 239.43 240.65 237.95 238.57 248,928 -0.87(-0.36%)
May 13, 2019 239.06 240.15 237.76 239.44 438,204 -0.19(-0.08%)
May 10, 2019 236.36 240.56 236.36 239.64 329,158 +3.17(+1.34%)
May 09, 2019 234.78 237.44 233.48 236.47 285,031 +1.36(+0.58%)
May 08, 2019 236.24 238.06 235.01 235.11 267,778 -0.36(-0.15%)
May 07, 2019 239.37 240.16 233.66 235.48 283,823 -4.18(-1.74%)
May 06, 2019 240.25 241.28 237.80 239.66 189,252 -0.41(-0.17%)
May 03, 2019 239.72 240.63 237.82 240.06 260,697 +1.08(+0.45%)
May 02, 2019 239.64 242.22 237.87 238.98 309,978 -0.52(-0.22%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.