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 )

264.16 +0.75 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Dec 31, 2021 322.54 325.84 322.54 323.23 222,856 +1.50(+0.46%)
Dec 30, 2021 321.13 323.21 320.25 321.73 197,069 +0.44(+0.14%)
Dec 29, 2021 319.58 322.63 315.80 321.30 198,416 +2.36(+0.74%)
Dec 28, 2021 315.76 319.55 315.76 318.93 218,530 +2.84(+0.90%)
Dec 27, 2021 313.79 316.31 311.87 316.10 243,680 +3.50(+1.12%)
Dec 23, 2021 314.79 315.00 310.28 312.59 325,144 -0.84(-0.27%)
Dec 22, 2021 311.26 315.42 311.26 313.43 311,284 +2.61(+0.84%)
Dec 21, 2021 309.64 313.53 307.78 310.82 363,319 +3.34(+1.09%)
Dec 20, 2021 308.18 309.96 304.29 307.49 315,638 -4.28(-1.37%)
Dec 17, 2021 313.63 316.49 310.64 311.76 781,467 -0.37(-0.12%)
Dec 16, 2021 319.02 319.87 309.59 312.13 711,442 -9.19(-2.86%)
Dec 15, 2021 317.10 322.27 317.10 321.31 349,287 +5.94(+1.88%)
Dec 14, 2021 322.18 322.46 313.43 315.38 282,314 -6.16(-1.91%)
Dec 13, 2021 315.53 323.84 313.73 321.53 361,363 +6.19(+1.96%)
Dec 10, 2021 316.58 316.58 312.83 315.34 274,430 +0.99(+0.31%)
Dec 09, 2021 317.97 317.97 313.56 314.35 243,366 -3.65(-1.15%)
Dec 08, 2021 313.39 319.67 313.17 318.00 367,572 +3.33(+1.06%)
Dec 07, 2021 315.39 316.94 312.54 314.67 348,686 +2.35(+0.75%)
Dec 06, 2021 310.51 316.26 308.24 312.32 306,778 +5.30(+1.73%)
Dec 03, 2021 311.50 311.50 303.45 307.02 591,150 -4.05(-1.30%)
Dec 02, 2021 300.95 312.30 300.95 311.07 386,076 +11.71(+3.91%)
Dec 01, 2021 313.54 314.39 299.19 299.36 453,840 -10.29(-3.32%)
Nov 30, 2021 313.74 315.35 309.38 309.65 813,839 -6.44(-2.04%)
Nov 29, 2021 313.48 319.74 311.63 316.09 332,060 +5.30(+1.71%)
Nov 26, 2021 321.46 322.68 310.36 310.79 281,793 -15.11(-4.64%)
Nov 24, 2021 321.44 326.49 321.24 325.89 269,696 +5.34(+1.66%)
Nov 23, 2021 315.74 321.99 315.29 320.56 298,540 +5.72(+1.82%)
Nov 22, 2021 316.73 318.62 314.59 314.84 220,843 -2.09(-0.66%)
Nov 19, 2021 320.12 320.57 315.35 316.93 222,987 -2.92(-0.91%)
Nov 18, 2021 316.98 320.44 318.88 319.85 255,445 +2.83(+0.89%)
Nov 17, 2021 313.62 317.44 305.97 317.02 212,026 +1.71(+0.54%)
Nov 16, 2021 321.34 322.59 315.20 315.31 242,471 -5.31(-1.66%)
Nov 15, 2021 316.44 320.67 314.79 320.62 197,213 +4.60(+1.45%)
Nov 12, 2021 313.82 316.72 312.28 316.02 223,994 +2.06(+0.66%)
Nov 11, 2021 313.58 314.04 310.25 313.96 156,342 +1.26(+0.40%)
Nov 10, 2021 310.89 312.70 181,018 +1.96(+0.63%)
Nov 09, 2021 309.06 311.01 307.49 310.74 185,440 +1.99(+0.64%)
Nov 08, 2021 308.29 308.99 303.58 308.75 198,013 +1.26(+0.41%)
Nov 05, 2021 305.77 308.81 305.21 307.49 192,318 +4.65(+1.54%)
Nov 04, 2021 307.49 307.69 300.16 302.84 240,277 -3.27(-1.07%)
Nov 03, 2021 306.73 308.00 304.83 306.11 331,225 -0.53(-0.17%)
Nov 02, 2021 308.29 308.65 304.50 306.64 227,789 -0.28(-0.09%)
Nov 01, 2021 311.42 310.09 301.48 306.92 272,650 -3.18(-1.02%)
Oct 29, 2021 314.65 315.64 307.92 310.09 520,781 -5.29(-1.68%)
Oct 28, 2021 313.04 316.74 310.67 315.38 456,027 +3.48(+1.11%)
Oct 27, 2021 309.83 314.78 305.15 311.91 472,235 +3.22(+1.04%)
Oct 26, 2021 305.41 309.93 308.69 284,099 +3.21(+1.05%)
Oct 25, 2021 306.73 307.15 304.45 305.48 255,284 -0.45(-0.15%)
Oct 22, 2021 304.67 306.96 304.55 305.93 136,936 +2.17(+0.71%)
Oct 21, 2021 303.58 304.71 301.86 303.75 186,264 -0.21(-0.07%)
Oct 20, 2021 302.19 304.05 301.48 303.96 357,058 +2.86(+0.95%)
Oct 19, 2021 304.71 304.71 300.75 301.11 192,202 -2.68(-0.88%)
Oct 18, 2021 301.56 305.43 300.94 303.79 243,150 -0.06(-0.02%)
Oct 15, 2021 307.11 307.11 301.26 303.85 329,027 -1.62(-0.53%)
Oct 14, 2021 305.60 307.41 304.37 305.48 300,171 +1.56(+0.51%)
Oct 13, 2021 300.29 304.04 298.24 303.92 179,001 +2.44(+0.81%)
Oct 12, 2021 301.31 303.82 298.31 301.48 260,030 +3.84(+1.29%)
Oct 11, 2021 300.79 300.94 294.96 297.64 137,224 -0.30(-0.10%)
Oct 08, 2021 299.89 301.09 297.75 297.94 113,553 -2.43(-0.81%)
Oct 07, 2021 305.07 305.45 298.56 300.37 224,679 +0.36(+0.12%)
Oct 06, 2021 295.10 300.37 290.64 300.00 233,623 +3.08(+1.04%)
Oct 05, 2021 300.49 300.49 295.18 296.92 233,100 -1.94(-0.65%)
Oct 04, 2021 296.27 300.55 295.50 298.86 276,944 +1.36(+0.46%)
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.