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 )

266.29 +1.58 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 29, 2022 265.71 267.70 263.42 266.79 1,048,885 +1.61(+0.61%)
Jul 28, 2022 259.46 266.01 258.24 265.18 432,710 +6.98(+2.70%)
Jul 27, 2022 253.79 261.99 253.79 258.20 585,642 +3.36(+1.32%)
Jul 26, 2022 255.19 256.78 254.05 254.84 399,548 -0.11(-0.04%)
Jul 25, 2022 254.18 256.60 253.73 254.95 446,373 +0.00(+0.00%)
Jul 22, 2022 252.44 255.02 250.36 254.95 569,207 +3.91(+1.56%)
Jul 21, 2022 249.23 251.21 247.44 251.04 352,402 +1.34(+0.54%)
Jul 20, 2022 247.83 252.18 247.43 249.70 389,203 +1.47(+0.59%)
Jul 19, 2022 246.71 248.90 244.19 248.23 553,252 +3.73(+1.53%)
Jul 18, 2022 247.68 248.80 243.42 244.49 336,696 -2.67(-1.08%)
Jul 15, 2022 247.56 248.46 243.75 247.17 366,451 +3.88(+1.60%)
Jul 14, 2022 239.76 243.74 239.76 243.28 483,439 -0.35(-0.15%)
Jul 13, 2022 243.53 245.58 240.03 243.64 322,715 -2.24(-0.91%)
Jul 12, 2022 242.78 247.76 242.78 245.88 322,717 +1.36(+0.56%)
Jul 11, 2022 243.90 244.95 242.21 244.52 335,856 -0.29(-0.12%)
Jul 08, 2022 247.73 248.05 243.64 244.81 307,340 -2.93(-1.18%)
Jul 07, 2022 249.72 250.82 246.34 247.74 493,116 +0.05(+0.02%)
Jul 06, 2022 247.42 249.40 244.84 247.70 538,286 +1.41(+0.57%)
Jul 05, 2022 246.69 247.74 240.11 246.28 438,072 -2.08(-0.84%)
Jul 01, 2022 243.88 249.35 243.68 248.36 553,760 +4.86(+2.00%)
Jun 30, 2022 242.24 247.59 240.00 243.50 958,816 -0.78(-0.32%)
Jun 29, 2022 243.42 244.81 241.85 244.28 332,849 +0.49(+0.20%)
Jun 28, 2022 246.41 249.81 243.69 243.79 447,723 -2.06(-0.84%)
Jun 27, 2022 241.64 248.87 240.43 245.84 578,616 +4.19(+1.73%)
Jun 24, 2022 240.12 242.49 239.80 241.65 694,937 +2.10(+0.87%)
Jun 23, 2022 237.34 240.76 237.16 239.56 543,413 +3.24(+1.37%)
Jun 22, 2022 233.25 238.99 232.98 236.32 679,441 +0.43(+0.18%)
Jun 21, 2022 237.28 240.41 235.55 235.89 787,905 -0.56(-0.24%)
Jun 17, 2022 235.98 238.59 233.85 236.45 1,029,918 +1.98(+0.84%)
Jun 16, 2022 231.41 235.47 231.41 234.48 548,687 -3.04(-1.28%)
Jun 15, 2022 238.62 241.83 234.44 237.52 666,370 +0.94(+0.40%)
Jun 14, 2022 238.73 240.85 236.04 236.57 477,450 -1.72(-0.72%)
Jun 13, 2022 244.43 245.57 237.25 238.29 404,548 -11.86(-4.74%)
Jun 10, 2022 247.34 252.28 245.03 250.15 480,617 +0.01(+0.00%)
Jun 09, 2022 255.13 256.69 250.11 250.14 342,378 -5.97(-2.33%)
Jun 08, 2022 260.44 260.44 255.54 256.10 279,956 -5.29(-2.02%)
Jun 07, 2022 253.98 261.93 253.46 261.39 589,264 +6.04(+2.36%)
Jun 06, 2022 265.00 265.76 254.82 255.35 485,414 -6.82(-2.60%)
Jun 03, 2022 264.50 266.05 261.02 262.18 397,087 -3.59(-1.35%)
Jun 02, 2022 260.06 265.86 255.90 265.77 452,420 +4.83(+1.85%)
Jun 01, 2022 263.14 263.14 256.01 260.94 544,476 -1.15(-0.44%)
May 31, 2022 262.00 264.53 259.03 262.10 915,831 -4.47(-1.68%)
May 27, 2022 261.59 266.96 261.59 266.56 421,877 +5.13(+1.96%)
May 26, 2022 263.92 264.67 260.22 261.43 499,670 +0.53(+0.20%)
May 25, 2022 254.23 261.25 254.23 260.90 855,735 -0.25(-0.10%)
May 24, 2022 265.21 265.21 256.50 261.15 724,856 -4.05(-1.53%)
May 23, 2022 262.84 265.98 257.73 265.21 476,134 +4.76(+1.83%)
May 20, 2022 263.53 263.53 257.48 260.45 1,173,723 +0.43(+0.17%)
May 19, 2022 263.26 266.63 259.90 260.02 659,927 -5.94(-2.23%)
May 18, 2022 273.76 273.76 265.01 265.96 319,844 -7.36(-2.69%)
May 17, 2022 274.41 274.41 269.01 273.31 485,282 +3.80(+1.41%)
May 16, 2022 274.22 274.91 269.19 269.52 369,180 -4.05(-1.48%)
May 13, 2022 272.23 274.04 267.50 273.57 324,460 +3.75(+1.39%)
May 12, 2022 266.78 270.96 265.73 269.82 477,403 +3.22(+1.21%)
May 11, 2022 265.37 271.08 264.70 266.60 641,374 +2.08(+0.79%)
May 10, 2022 272.50 275.72 263.09 264.52 912,513 -8.76(-3.21%)
May 09, 2022 286.41 286.41 271.74 273.29 631,875 -16.12(-5.57%)
May 06, 2022 290.83 291.14 284.71 289.41 420,413 -2.88(-0.99%)
May 05, 2022 297.57 300.47 290.19 292.29 389,518 -6.30(-2.11%)
May 04, 2022 297.08 298.97 290.38 298.59 302,340 +1.17(+0.39%)
May 03, 2022 295.82 299.43 294.05 297.42 347,745 +2.53(+0.86%)
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.