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 )

246.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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%)
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.