Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Empire State Realty Op LP (NY: ESBA )

8.770 -0.190 (-2.12%)
Official Closing Price Updated: 8:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 7.464 7.513 7.266 7.266 2,011 -0.14(-1.90%)
Jun 29, 2023 6.772 7.414 6.772 7.407 16,202 +0.66(+9.70%)
Jun 28, 2023 7.404 7.404 6.752 6.752 1,355 -0.56(-7.70%)
Jun 27, 2023 6.910 7.414 6.910 7.315 16,440 +0.36(+5.11%)
Jun 26, 2023 6.732 7.157 6.663 6.959 22,514 +0.84(+13.73%)
Jun 23, 2023 6.455 6.475 6.119 6.119 1,302 -0.55(-8.30%)
Jun 22, 2023 6.643 6.673 6.643 6.673 697 +0.19(+2.90%)
Jun 21, 2023 6.426 6.623 6.376 6.485 33,113 +0.12(+1.86%)
Jun 20, 2023 6.890 6.890 6.366 6.366 9,659 -0.09(-1.38%)
Jun 16, 2023 6.633 6.633 6.455 6.455 725 -0.37(-5.36%)
Jun 15, 2023 6.560 6.821 6.474 6.821 1,432 -0.10(-1.43%)
Jun 14, 2023 6.920 6.920 6.920 6.920 2,465 +0.03(+0.50%)
Jun 13, 2023 6.413 6.885 6.413 6.885 3,402 +0.49(+7.69%)
Jun 12, 2023 6.885 6.885 6.393 6.393 17,239 -0.49(-7.14%)
Jun 08, 2023 6.885 1 +0.05(+0.72%)
Jun 07, 2023 6.492 6.836 6.098 6.836 68,325 +0.76(+12.42%)
Jun 06, 2023 6.177 6.177 6.044 6.081 3,357 +0.03(+0.53%)
Jun 05, 2023 6.059 6.108 6.020 6.049 4,009 +0.36(+6.40%)
Jun 02, 2023 5.911 6.000 5.685 5.685 10,918 +0.30(+5.47%)
Jun 01, 2023 5.803 5.803 5.351 5.390 3,338 -0.42(-7.28%)
May 31, 2023 6.000 6.010 5.739 5.813 1,360 -0.08(-1.34%)
May 30, 2023 5.813 5.902 5.656 5.892 10,097 +0.61(+11.55%)
May 26, 2023 5.420 5.744 5.282 5.282 8,374 -0.21(-3.76%)
May 25, 2023 5.488 5.488 5.488 5.488 429 -0.36(-6.14%)
May 24, 2023 6.287 6.287 5.557 5.848 3,437 -0.55(-8.60%)
May 23, 2023 5.420 6.423 5.213 6.398 31,066 +1.13(+21.35%)
May 22, 2023 5.361 5.361 5.272 5.272 720 -0.42(-7.43%)
May 19, 2023 5.656 5.695 5.646 5.695 1,081 +0.38(+7.11%)
May 18, 2023 5.557 5.567 5.317 5.317 2,515 +0.12(+2.38%)
May 16, 2023 5.193 0 +0.03(+0.57%)
May 11, 2023 5.164 1 -0.06(-1.11%)
May 10, 2023 5.538 5.577 5.193 5.222 4,888 -0.37(-6.70%)
May 09, 2023 5.016 5.597 5.016 5.597 23,311 +0.44(+8.59%)
May 08, 2023 5.390 5.390 5.154 5.154 3,924 -0.08(-1.50%)
May 05, 2023 5.636 5.656 5.233 5.233 2,160 -0.26(-4.66%)
May 04, 2023 5.125 5.607 4.996 5.488 5,208 +0.23(+4.30%)
May 03, 2023 5.193 5.656 5.085 5.262 11,612 +0.22(+4.29%)
May 02, 2023 5.577 5.902 5.046 5.046 23,169 -0.54(-9.60%)
May 01, 2023 5.656 5.734 5.582 5.582 2,147 -0.07(-1.30%)
Apr 28, 2023 5.675 6.029 5.567 5.656 3,428 +0.39(+7.48%)
Apr 27, 2023 5.498 5.508 5.262 5.262 2,037 -0.16(-2.90%)
Apr 26, 2023 5.695 5.695 5.287 5.420 2,799 -0.09(-1.61%)
Apr 24, 2023 5.508 2 -0.34(-5.76%)
Apr 19, 2023 5.845 31 -0.06(-0.96%)
Apr 18, 2023 5.902 5.902 5.902 5.902 3,638 +0.00(+0.00%)
Apr 17, 2023 5.902 5.902 5.872 5.902 4,327 +0.00(+0.00%)
Apr 14, 2023 6.079 6.256 5.882 5.902 7,738 +0.23(+4.03%)
Apr 13, 2023 5.673 5.673 5.673 5.673 1,602 +0.02(+0.31%)
Apr 12, 2023 6.128 6.128 5.548 5.656 16,000 -0.28(-4.64%)
Apr 10, 2023 5.931 4 +0.11(+1.86%)
Apr 06, 2023 5.951 5.951 5.823 5.823 1,140 +0.00(+0.00%)
Apr 05, 2023 5.808 6.241 5.808 5.823 1,231 -0.08(-1.33%)
Apr 04, 2023 5.902 5.902 5.902 5.902 1,196 -0.41(-6.54%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.