Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Essex Property Trust (NY: ESS )

283.86 -10.16 (-3.46%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 211.90 215.91 211.65 212.78 649,904 +0.45(+0.21%)
Feb 27, 2023 216.47 216.93 210.82 212.33 443,914 -1.75(-0.82%)
Feb 24, 2023 215.36 215.36 212.95 214.08 439,326 -2.59(-1.20%)
Feb 23, 2023 218.18 218.53 214.31 216.68 283,137 +0.88(+0.41%)
Feb 22, 2023 216.17 217.53 214.77 215.80 358,698 -0.12(-0.06%)
Feb 21, 2023 218.36 219.41 214.75 215.92 363,238 -5.04(-2.28%)
Feb 17, 2023 221.17 221.63 218.25 220.96 477,041 -0.23(-0.11%)
Feb 16, 2023 219.90 224.82 219.31 221.19 537,927 -2.00(-0.89%)
Feb 15, 2023 221.16 223.38 220.53 223.19 630,663 +0.36(+0.16%)
Feb 14, 2023 218.54 224.15 218.32 222.82 1,091,320 +2.94(+1.34%)
Feb 13, 2023 218.51 221.69 218.39 219.88 650,913 +1.78(+0.82%)
Feb 10, 2023 219.36 221.66 217.84 218.10 806,589 -2.48(-1.13%)
Feb 09, 2023 220.45 222.70 219.72 220.59 1,186,096 +1.22(+0.56%)
Feb 08, 2023 214.01 220.37 212.60 219.36 792,716 +4.48(+2.08%)
Feb 07, 2023 209.46 216.56 209.03 214.88 798,783 +3.50(+1.65%)
Feb 06, 2023 211.86 212.46 210.28 211.39 493,986 -3.52(-1.64%)
Feb 03, 2023 216.75 216.75 212.19 214.90 784,652 -6.15(-2.78%)
Feb 02, 2023 214.59 222.45 214.59 221.05 576,859 +9.07(+4.28%)
Feb 01, 2023 209.92 214.03 208.74 211.98 622,470 +1.06(+0.50%)
Jan 31, 2023 204.94 210.92 204.17 210.92 2,121,349 +6.09(+2.97%)
Jan 30, 2023 206.37 208.45 204.54 204.83 468,608 -3.62(-1.74%)
Jan 27, 2023 202.90 208.90 202.90 208.45 462,510 +5.44(+2.68%)
Jan 26, 2023 203.51 205.82 201.93 203.01 388,320 +0.89(+0.44%)
Jan 25, 2023 203.08 203.71 201.29 202.12 435,638 -1.80(-0.88%)
Jan 24, 2023 202.46 205.41 202.21 203.92 486,330 +1.59(+0.78%)
Jan 23, 2023 201.19 202.74 200.17 202.34 383,517 +0.64(+0.31%)
Jan 20, 2023 200.82 201.84 198.36 201.70 435,860 -0.02(-0.01%)
Jan 19, 2023 199.97 203.90 199.97 201.72 457,494 +0.81(+0.40%)
Jan 18, 2023 205.85 206.15 200.80 200.91 435,653 -4.42(-2.15%)
Jan 17, 2023 206.23 208.12 204.63 205.33 414,339 +1.44(+0.70%)
Jan 13, 2023 203.61 206.49 202.92 203.89 314,271 -1.83(-0.89%)
Jan 12, 2023 208.79 208.79 202.81 205.72 428,528 -1.84(-0.89%)
Jan 11, 2023 200.71 207.78 200.72 207.56 403,860 +7.85(+3.93%)
Jan 10, 2023 196.99 200.07 196.99 199.71 364,565 +1.39(+0.70%)
Jan 09, 2023 199.78 203.60 198.12 198.32 726,631 -1.99(-0.99%)
Jan 06, 2023 193.68 201.21 193.16 200.31 655,737 +8.23(+4.28%)
Jan 05, 2023 198.06 198.06 191.85 192.08 582,411 -8.74(-4.35%)
Jan 04, 2023 199.18 202.09 198.02 200.82 550,606 +3.68(+1.86%)
Jan 03, 2023 197.57 199.61 195.00 197.15 536,466 -0.57(-0.29%)
Dec 30, 2022 196.95 198.27 195.34 197.72 440,372 -0.14(-0.07%)
Dec 29, 2022 194.64 198.48 193.91 197.86 440,265 +4.65(+2.41%)
Dec 28, 2022 195.40 197.10 193.20 193.20 550,774 -1.58(-0.81%)
Dec 27, 2022 195.06 195.53 193.37 194.78 318,334 -0.66(-0.34%)
Dec 23, 2022 192.29 195.44 191.69 195.44 315,383 +2.51(+1.30%)
Dec 22, 2022 191.06 193.87 190.41 192.93 746,294 +0.07(+0.04%)
Dec 21, 2022 192.99 194.75 191.28 192.85 509,485 +1.25(+0.65%)
Dec 20, 2022 190.93 192.30 189.52 191.61 381,168 -0.99(-0.51%)
Dec 19, 2022 195.08 195.63 190.90 192.59 402,986 -3.28(-1.67%)
Dec 16, 2022 196.93 198.22 194.31 195.87 1,081,995 -5.67(-2.81%)
Dec 15, 2022 202.32 203.78 200.44 201.54 621,003 -2.47(-1.21%)
Dec 14, 2022 205.84 209.50 203.02 204.02 780,743 -2.10(-1.02%)
Dec 13, 2022 206.78 208.00 202.63 206.11 950,538 +4.25(+2.10%)
Dec 12, 2022 198.52 202.08 196.28 201.87 567,900 +3.53(+1.78%)
Dec 09, 2022 197.10 199.96 197.10 198.34 335,058 +0.83(+0.42%)
Dec 08, 2022 197.46 200.78 197.07 197.51 318,364 +0.91(+0.47%)
Dec 07, 2022 194.44 198.08 194.38 196.59 575,666 +1.68(+0.86%)
Dec 06, 2022 199.26 199.63 194.62 194.91 563,061 -3.05(-1.54%)
Dec 05, 2022 198.93 200.38 197.63 197.96 442,794 -3.08(-1.53%)
Dec 02, 2022 201.71 202.84 200.65 201.04 405,259 -2.02(-1.00%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.