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 )

306.21 -6.21 (-1.99%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 29, 2022 315.00 315.29 300.44 301.31 815,732 -14.50(-4.59%)
Apr 28, 2022 314.36 316.94 309.56 315.81 327,382 +2.88(+0.92%)
Apr 27, 2022 311.75 325.03 311.69 312.92 454,172 -2.54(-0.81%)
Apr 26, 2022 318.22 320.35 314.19 315.47 297,437 -3.06(-0.96%)
Apr 25, 2022 321.01 321.01 313.67 318.53 228,176 -3.15(-0.98%)
Apr 22, 2022 329.04 329.04 321.42 321.68 216,633 -7.12(-2.17%)
Apr 21, 2022 327.72 332.51 326.35 328.80 320,201 +3.05(+0.94%)
Apr 20, 2022 318.81 326.71 318.81 325.75 259,774 +7.60(+2.39%)
Apr 19, 2022 316.77 319.69 315.58 318.16 222,406 +3.82(+1.21%)
Apr 18, 2022 316.02 318.03 312.24 314.34 212,603 -1.83(-0.58%)
Apr 14, 2022 319.05 320.52 315.81 316.17 194,887 -1.65(-0.52%)
Apr 13, 2022 317.44 319.77 316.21 317.82 128,641 +0.47(+0.15%)
Apr 12, 2022 316.01 318.94 313.57 317.34 206,812 +2.05(+0.65%)
Apr 11, 2022 321.71 322.14 314.53 315.29 180,049 -6.31(-1.96%)
Apr 08, 2022 323.04 323.04 319.97 321.60 225,904 -0.24(-0.07%)
Apr 07, 2022 322.32 323.68 319.31 321.84 229,336 -3.30(-1.02%)
Apr 06, 2022 319.33 325.35 315.92 325.14 222,445 +5.81(+1.82%)
Apr 05, 2022 319.80 325.30 317.69 319.33 227,858 -0.85(-0.27%)
Apr 04, 2022 323.95 326.21 317.22 320.18 237,948 -3.30(-1.02%)
Apr 01, 2022 317.20 323.47 316.97 323.47 316,449 +7.33(+2.32%)
Mar 31, 2022 320.77 323.15 315.81 316.14 427,163 -2.96(-0.93%)
Mar 30, 2022 322.50 322.50 316.34 319.11 335,231 -5.33(-1.64%)
Mar 29, 2022 317.90 325.57 317.06 324.44 405,727 +10.78(+3.44%)
Mar 28, 2022 312.13 313.66 309.52 313.66 302,028 +3.08(+0.99%)
Mar 25, 2022 307.13 311.79 307.13 310.57 340,644 +4.93(+1.61%)
Mar 24, 2022 304.53 306.24 303.66 305.64 344,601 +0.77(+0.25%)
Mar 23, 2022 304.99 306.86 302.12 304.87 251,427 -0.38(-0.13%)
Mar 22, 2022 310.12 311.15 303.89 305.25 393,939 -2.31(-0.75%)
Mar 21, 2022 311.05 312.79 305.37 307.56 356,653 -3.10(-1.00%)
Mar 18, 2022 311.27 313.29 307.31 310.67 689,358 -1.04(-0.33%)
Mar 17, 2022 308.41 313.68 308.41 311.70 423,400 +0.30(+0.10%)
Mar 16, 2022 306.30 311.88 304.58 311.40 515,560 +6.49(+2.13%)
Mar 15, 2022 308.17 308.82 302.27 304.91 283,755 +1.15(+0.38%)
Mar 14, 2022 307.35 311.02 302.72 303.75 408,008 -1.84(-0.60%)
Mar 11, 2022 312.60 314.84 304.89 305.59 231,825 -6.10(-1.96%)
Mar 10, 2022 308.33 314.05 306.88 311.69 455,768 +0.33(+0.11%)
Mar 09, 2022 311.27 314.39 309.60 311.37 412,734 +5.03(+1.64%)
Mar 08, 2022 311.87 314.60 305.61 306.34 511,616 -5.74(-1.84%)
Mar 07, 2022 309.18 316.74 309.18 312.07 560,830 +2.73(+0.88%)
Mar 04, 2022 297.39 310.53 297.25 309.35 525,742 +9.06(+3.02%)
Mar 03, 2022 299.43 301.20 296.41 300.29 401,820 +3.04(+1.02%)
Mar 02, 2022 290.42 299.03 290.42 297.25 588,320 +10.03(+3.49%)
Mar 01, 2022 289.00 291.29 285.40 287.22 384,380 -1.23(-0.43%)
Feb 28, 2022 290.69 292.84 284.99 288.45 335,937 -6.78(-2.29%)
Feb 25, 2022 289.85 295.28 288.45 295.22 308,549 +7.38(+2.56%)
Feb 24, 2022 281.86 288.66 279.18 287.85 305,945 +2.47(+0.87%)
Feb 23, 2022 290.12 292.19 285.11 285.37 386,103 -2.45(-0.85%)
Feb 22, 2022 286.65 289.10 284.21 287.82 277,701 +0.95(+0.33%)
Feb 18, 2022 286.87 0 +0.75(+0.26%)
Feb 17, 2022 289.61 291.78 285.08 286.11 204,960 -4.17(-1.43%)
Feb 16, 2022 290.61 291.50 287.75 290.28 296,472 +0.90(+0.31%)
Feb 15, 2022 290.70 291.99 287.88 289.38 300,558 +1.67(+0.58%)
Feb 14, 2022 290.54 292.66 286.01 287.70 281,637 -2.13(-0.73%)
Feb 11, 2022 292.99 294.80 287.32 289.83 359,427 -0.87(-0.30%)
Feb 10, 2022 292.87 299.01 288.95 290.70 373,207 -8.13(-2.72%)
Feb 09, 2022 290.29 299.49 290.11 298.83 401,903 +11.53(+4.01%)
Feb 08, 2022 294.79 295.46 286.18 287.30 347,650 -6.63(-2.26%)
Feb 07, 2022 296.98 299.34 292.72 293.93 418,857 -3.44(-1.16%)
Feb 04, 2022 298.42 300.08 293.10 297.37 354,103 -2.55(-0.85%)
Feb 03, 2022 301.03 299.92 765,500 -7.79(-2.53%)
Feb 02, 2022 302.39 308.69 302.22 307.71 542,626 +6.24(+2.07%)
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.