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:
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 (%)
Feb 28, 2019 234.84 238.35 234.35 234.68 554,814 +0.00(+0.00%)
Feb 27, 2019 234.08 234.87 231.92 234.68 202,478 -0.17(-0.07%)
Feb 26, 2019 234.81 235.20 233.53 234.85 214,978 +0.54(+0.23%)
Feb 25, 2019 237.01 237.01 233.78 234.30 252,906 -1.75(-0.74%)
Feb 22, 2019 235.48 237.28 234.27 236.05 249,812 +1.22(+0.52%)
Feb 21, 2019 231.28 235.15 230.25 234.82 247,401 +2.70(+1.16%)
Feb 20, 2019 234.84 234.84 230.47 232.12 309,615 -2.89(-1.23%)
Feb 19, 2019 233.79 235.35 233.28 235.02 289,248 +1.19(+0.51%)
Feb 15, 2019 234.20 234.56 232.45 233.83 312,176 +0.81(+0.35%)
Feb 14, 2019 233.48 234.35 231.38 233.01 216,820 -0.15(-0.06%)
Feb 13, 2019 231.15 233.67 230.38 233.16 273,538 +1.22(+0.52%)
Feb 12, 2019 233.52 233.52 230.14 231.95 407,271 -1.74(-0.75%)
Feb 11, 2019 233.14 234.91 232.30 233.69 341,085 +0.50(+0.21%)
Feb 08, 2019 231.45 233.41 231.41 233.20 411,147 +0.51(+0.22%)
Feb 07, 2019 228.74 233.04 228.74 232.69 275,048 +1.64(+0.71%)
Feb 06, 2019 232.51 232.51 230.07 231.05 299,560 -1.18(-0.51%)
Feb 05, 2019 230.35 232.61 228.16 232.23 373,625 +1.87(+0.81%)
Feb 04, 2019 225.87 230.45 224.89 230.36 378,970 +3.86(+1.70%)
Feb 01, 2019 227.53 227.85 222.69 226.50 416,513 -0.93(-0.41%)
Jan 31, 2019 226.39 228.73 222.55 227.44 934,997 +0.16(+0.07%)
Jan 30, 2019 224.65 231.92 224.65 227.28 498,750 +1.76(+0.78%)
Jan 29, 2019 223.77 225.64 222.99 225.51 368,578 +2.04(+0.91%)
Jan 28, 2019 219.64 224.06 219.34 223.48 458,093 +3.07(+1.39%)
Jan 25, 2019 219.60 221.85 219.32 220.41 558,650 +1.02(+0.47%)
Jan 24, 2019 219.33 220.33 217.48 219.38 275,093 -0.17(-0.08%)
Jan 23, 2019 218.95 219.72 217.87 219.55 348,085 +0.44(+0.20%)
Jan 22, 2019 218.23 219.47 217.00 219.11 459,681 +1.12(+0.52%)
Jan 18, 2019 217.67 218.09 215.94 217.98 370,486 +1.47(+0.68%)
Jan 17, 2019 214.44 217.90 214.44 216.52 499,932 +1.28(+0.59%)
Jan 16, 2019 211.53 216.22 210.77 215.24 498,991 +3.41(+1.61%)
Jan 15, 2019 208.93 212.82 208.93 211.84 347,304 +3.11(+1.49%)
Jan 14, 2019 208.67 210.12 207.52 208.73 204,392 -0.45(-0.22%)
Jan 11, 2019 208.57 209.41 207.70 209.18 383,125 +0.63(+0.30%)
Jan 10, 2019 205.35 208.93 204.81 208.55 412,163 +3.04(+1.48%)
Jan 09, 2019 205.38 205.77 203.64 205.51 262,408 -0.18(-0.09%)
Jan 08, 2019 201.40 206.24 200.77 205.69 460,633 +5.01(+2.50%)
Jan 07, 2019 200.68 203.15 199.64 200.68 406,158 +0.83(+0.42%)
Jan 04, 2019 200.37 202.06 199.06 199.84 410,790 +0.39(+0.19%)
Jan 03, 2019 197.97 202.01 197.97 199.46 424,684 +1.05(+0.53%)
Jan 02, 2019 204.08 204.08 197.50 198.41 497,499 -7.23(-3.52%)
Dec 31, 2018 205.21 205.87 202.60 205.64 275,569 +0.85(+0.41%)
Dec 28, 2018 206.81 207.36 202.25 204.79 340,386 +0.29(+0.14%)
Dec 27, 2018 202.88 204.65 198.67 204.50 674,976 +0.76(+0.37%)
Dec 26, 2018 199.90 204.03 197.95 203.74 464,882 +4.29(+2.15%)
Dec 24, 2018 209.70 210.15 199.42 199.46 359,250 -10.07(-4.81%)
Dec 21, 2018 211.89 218.68 209.45 209.53 1,056,004 -3.03(-1.43%)
Dec 20, 2018 213.45 215.39 210.68 212.56 494,960 -0.18(-0.08%)
Dec 19, 2018 214.74 215.32 211.63 212.73 486,220 -2.07(-0.96%)
Dec 18, 2018 212.75 216.04 212.73 214.81 434,876 +3.18(+1.50%)
Dec 17, 2018 219.35 220.26 210.83 211.63 581,220 -6.67(-3.05%)
Dec 14, 2018 217.55 218.68 216.77 218.29 262,769 +0.46(+0.21%)
Dec 13, 2018 215.10 220.30 215.06 217.84 307,447 +3.00(+1.40%)
Dec 12, 2018 220.34 220.81 214.74 214.83 390,496 -4.30(-1.96%)
Dec 11, 2018 220.26 221.31 219.03 219.13 284,187 +0.57(+0.26%)
Dec 10, 2018 219.65 219.65 215.45 218.56 285,908 -0.88(-0.40%)
Dec 07, 2018 221.29 222.56 218.82 219.44 395,656 -1.68(-0.76%)
Dec 06, 2018 215.85 221.34 213.11 221.12 529,532 +5.07(+2.35%)
Dec 04, 2018 218.64 220.31 215.69 216.05 353,363 -2.66(-1.21%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.