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 (%)
Aug 31, 2023 232.51 233.31 230.28 231.21 499,783 -1.72(-0.74%)
Aug 30, 2023 232.57 235.29 232.02 232.93 289,451 +1.12(+0.48%)
Aug 29, 2023 230.32 231.96 228.63 231.82 408,084 +0.98(+0.42%)
Aug 28, 2023 231.43 232.59 230.13 230.84 267,439 +0.74(+0.32%)
Aug 25, 2023 231.53 231.98 229.77 230.10 358,189 -0.32(-0.14%)
Aug 24, 2023 231.76 235.83 230.08 230.42 233,503 -0.51(-0.22%)
Aug 23, 2023 227.97 231.00 227.48 230.93 222,885 +3.93(+1.73%)
Aug 22, 2023 227.39 228.32 225.87 227.00 221,589 +0.87(+0.39%)
Aug 21, 2023 227.97 229.00 224.22 226.13 241,366 -3.06(-1.34%)
Aug 18, 2023 227.63 231.35 227.45 229.20 240,973 -0.14(-0.06%)
Aug 17, 2023 231.38 233.33 229.01 229.33 276,210 -1.52(-0.66%)
Aug 16, 2023 231.50 232.56 229.01 230.86 226,270 -0.15(-0.06%)
Aug 15, 2023 230.51 232.54 230.11 231.00 204,723 -1.73(-0.74%)
Aug 14, 2023 237.62 238.68 232.46 232.73 357,767 -5.41(-2.27%)
Aug 11, 2023 233.85 238.30 233.85 238.14 214,389 +2.61(+1.11%)
Aug 10, 2023 235.50 238.04 233.85 235.53 265,732 +1.47(+0.63%)
Aug 09, 2023 234.72 235.33 233.04 234.06 251,430 -1.19(-0.51%)
Aug 08, 2023 236.23 236.61 233.56 235.25 323,116 -2.71(-1.14%)
Aug 07, 2023 237.00 238.56 236.71 237.96 248,556 +1.38(+0.58%)
Aug 04, 2023 235.92 241.31 235.72 236.58 353,138 -0.24(-0.10%)
Aug 03, 2023 235.57 236.93 230.72 236.82 395,062 -0.44(-0.18%)
Aug 02, 2023 235.68 238.35 234.85 237.26 448,699 +0.56(+0.24%)
Aug 01, 2023 234.76 236.85 234.26 236.69 675,848 +0.47(+0.20%)
Jul 31, 2023 231.19 239.30 229.96 236.22 1,951,535 +6.05(+2.63%)
Jul 28, 2023 231.06 233.32 226.78 230.17 840,515 +5.39(+2.40%)
Jul 27, 2023 233.52 233.52 224.46 224.77 630,881 -7.47(-3.22%)
Jul 26, 2023 232.89 234.72 230.02 232.24 486,274 -0.31(-0.13%)
Jul 25, 2023 236.52 237.39 231.02 232.55 465,062 -4.49(-1.89%)
Jul 24, 2023 238.60 239.46 236.17 237.04 412,001 -0.72(-0.30%)
Jul 21, 2023 237.14 238.09 235.56 237.76 406,096 +1.16(+0.49%)
Jul 20, 2023 235.06 236.66 232.04 236.60 303,709 +0.86(+0.37%)
Jul 19, 2023 232.98 236.57 232.98 235.73 454,502 +3.16(+1.36%)
Jul 18, 2023 232.33 234.29 230.41 232.57 477,903 -2.66(-1.13%)
Jul 17, 2023 236.47 238.89 234.67 235.23 349,688 -2.82(-1.19%)
Jul 14, 2023 235.94 238.82 234.91 238.05 344,201 +0.98(+0.41%)
Jul 13, 2023 232.92 237.37 231.94 237.07 494,317 +3.63(+1.55%)
Jul 12, 2023 233.97 236.59 233.38 233.44 575,133 +2.52(+1.09%)
Jul 11, 2023 228.41 231.12 226.92 230.92 221,643 +3.69(+1.62%)
Jul 10, 2023 224.75 227.36 224.29 227.24 352,563 +1.01(+0.45%)
Jul 07, 2023 225.79 227.65 224.48 226.23 387,585 -1.55(-0.68%)
Jul 06, 2023 224.87 228.28 221.00 227.78 469,608 -0.37(-0.16%)
Jul 05, 2023 227.02 230.70 226.13 228.15 402,211 -1.32(-0.58%)
Jul 03, 2023 226.30 230.63 225.69 229.47 153,996 +2.22(+0.98%)
Jun 30, 2023 228.39 230.39 223.00 227.25 628,772 +1.19(+0.53%)
Jun 29, 2023 220.48 226.12 219.49 226.06 326,282 +4.96(+2.24%)
Jun 28, 2023 220.44 224.01 219.28 221.10 388,023 -0.73(-0.33%)
Jun 27, 2023 219.87 221.96 218.21 221.83 392,445 +2.34(+1.07%)
Jun 26, 2023 211.26 219.54 210.94 219.49 430,517 +8.23(+3.89%)
Jun 23, 2023 215.32 215.72 210.74 211.26 700,182 -4.78(-2.21%)
Jun 22, 2023 222.88 222.88 214.83 216.04 556,601 -7.37(-3.30%)
Jun 21, 2023 223.30 224.26 221.89 223.41 399,991 -1.46(-0.65%)
Jun 20, 2023 225.95 226.75 224.16 224.87 349,002 -2.61(-1.15%)
Jun 16, 2023 227.57 227.94 226.25 227.48 759,518 +2.03(+0.90%)
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.