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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Empire State Realty Op LP (NY: ESBA )

9.070 +0.520 (+6.08%)
Streaming Delayed Price Updated: 12:21 PM EDT, May 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 29, 2022 7.911 8.388 7.911 8.046 11,869 -0.12(-1.42%)
Apr 26, 2022 8.162 111 -0.10(-1.17%)
Apr 25, 2022 8.200 8.258 8.093 8.258 3,366 +0.06(+0.71%)
Apr 22, 2022 8.357 8.357 8.200 8.200 5,785 -0.26(-3.12%)
Apr 19, 2022 8.464 0 +0.27(+3.34%)
Apr 18, 2022 8.367 8.367 8.191 8.191 506 -0.21(-2.53%)
Apr 14, 2022 8.393 8.461 8.306 8.403 20,682 +0.00(+0.00%)
Apr 13, 2022 8.403 8.422 8.393 8.403 6,255 +0.15(+1.87%)
Apr 12, 2022 8.447 8.447 8.248 8.248 3,392 -0.02(-0.23%)
Apr 11, 2022 8.344 8.358 8.268 8.268 3,510 +0.02(+0.23%)
Apr 08, 2022 8.248 8.248 8.229 8.248 879 -0.01(-0.12%)
Apr 07, 2022 8.528 8.528 8.258 8.258 755 -0.30(-3.49%)
Apr 06, 2022 8.538 8.557 8.461 8.557 3,939 -0.09(-1.00%)
Apr 05, 2022 8.779 8.791 8.644 8.644 2,695 -0.52(-5.68%)
Apr 04, 2022 9.165 9.165 9.165 9.165 539 -0.24(-2.56%)
Apr 01, 2022 9.495 9.495 9.377 9.406 2,538 -0.03(-0.36%)
Mar 31, 2022 9.647 9.647 9.440 9.440 2,172 -0.12(-1.26%)
Mar 30, 2022 9.532 9.560 9.319 9.560 3,415 -0.09(-0.90%)
Mar 29, 2022 9.638 9.647 9.368 9.647 6,878 +0.37(+3.95%)
Mar 25, 2022 9.281 74 +0.01(+0.10%)
Mar 24, 2022 9.011 9.271 9.011 9.271 2,656 +0.00(+0.00%)
Mar 23, 2022 9.300 9.368 9.165 9.271 16,523 -0.06(-0.62%)
Mar 22, 2022 9.252 9.329 9.097 9.329 7,388 +0.08(+0.83%)
Mar 21, 2022 9.347 9.348 9.175 9.252 5,612 -0.29(-3.03%)
Mar 18, 2022 9.532 9.541 9.532 9.541 494 +0.27(+2.91%)
Mar 17, 2022 9.339 9.406 9.223 9.271 3,191 +0.07(+0.73%)
Mar 16, 2022 9.252 9.261 9.165 9.204 1,740 +0.06(+0.63%)
Mar 15, 2022 8.712 9.146 8.673 9.146 10,958 +0.30(+3.44%)
Mar 14, 2022 8.841 8.841 8.841 8.841 745 -0.04(-0.47%)
Mar 11, 2022 8.880 8.883 8.880 8.883 1,147 +0.00(+0.03%)
Mar 10, 2022 8.861 8.880 8.861 8.880 1,562 +0.03(+0.33%)
Mar 09, 2022 8.861 8.861 8.852 8.852 4,919 +0.29(+3.37%)
Mar 08, 2022 8.515 8.602 8.515 8.563 701 -0.09(-1.00%)
Mar 07, 2022 8.679 8.679 8.630 8.650 1,463 -0.11(-1.21%)
Mar 04, 2022 8.679 8.919 8.679 8.755 20,105 -0.16(-1.83%)
Mar 02, 2022 8.919 0 +0.16(+1.87%)
Mar 01, 2022 8.794 8.794 8.236 8.755 5,668 -0.12(-1.41%)
Feb 28, 2022 9.073 9.082 8.880 8.880 4,407 -0.15(-1.70%)
Feb 25, 2022 9.092 9.034 9.034 9.034 3,606 +0.25(+2.84%)
Feb 23, 2022 8.784 0 -0.08(-0.87%)
Feb 22, 2022 8.928 8.775 8.861 4,054 -0.51(-5.44%)
Feb 18, 2022 9.370 0 +0.28(+3.07%)
Feb 17, 2022 9.152 9.152 9.092 9.092 2,614 -0.23(-2.47%)
Feb 16, 2022 9.592 9.592 9.207 9.322 2,993 +0.37(+4.08%)
Feb 15, 2022 8.688 8.976 8.688 8.957 20,753 +0.31(+3.56%)
Feb 14, 2022 8.650 9.563 8.227 8.650 118,011 -0.10(-1.10%)
Feb 11, 2022 8.582 8.746 8.582 8.746 981 -0.05(-0.55%)
Feb 10, 2022 8.573 8.948 8.573 8.794 5,197 +0.23(+2.69%)
Feb 09, 2022 8.534 8.563 8.510 8.563 1,538 +0.17(+2.06%)
Feb 08, 2022 8.419 8.554 8.361 8.390 2,636 -0.19(-2.24%)
Feb 07, 2022 8.582 8.582 8.582 8.582 789 +0.00(+0.00%)
Feb 04, 2022 8.506 8.582 8.496 8.582 2,835 +0.02(+0.22%)
Feb 03, 2022 8.717 8.371 8.563 11,393 -0.20(-2.32%)
Feb 02, 2022 8.611 8.770 8.592 8.766 5,667 +0.03(+0.35%)
Feb 01, 2022 8.650 8.736 8.544 8.736 3,198 +0.37(+4.48%)
Jan 31, 2022 8.486 8.496 8.352 8.361 6,956 +0.00(+0.00%)
Jan 28, 2022 8.409 8.467 8.361 8.361 1,615 +0.09(+1.05%)
Jan 27, 2022 8.284 8.284 8.275 8.275 291 -0.12(-1.37%)
Jan 25, 2022 8.390 107 +0.03(+0.34%)
Jan 24, 2022 8.114 8.467 8.361 4,528 -0.30(-3.44%)
Jan 21, 2022 8.723 8.723 8.659 8.659 1,963 -0.71(-7.59%)
Jan 20, 2022 9.370 9.370 8.976 9.370 4,205 +0.00(+0.02%)
Jan 19, 2022 9.045 9.332 9.034 9.368 3,533 +0.16(+1.75%)
Jan 18, 2022 9.303 9.313 9.061 9.207 17,586 -0.05(-0.52%)
Jan 14, 2022 9.255 0 -0.12(-1.33%)
Jan 13, 2022 9.419 9.419 9.034 9.380 7,729 +0.04(+0.41%)
Jan 11, 2022 9.342 98 -1.04(-10.00%)
Jan 10, 2022 10.19 10.79 8.842 10.38 28,040 -0.35(-3.23%)
Jan 07, 2022 8.765 10.74 8.717 10.73 24,254 +1.03(+10.66%)
Jan 06, 2022 9.361 9.692 9.313 9.692 6,825 +0.64(+7.06%)
Jan 05, 2022 8.861 9.332 8.842 9.053 8,671 -0.09(-0.95%)
Jan 04, 2022 9.044 9.265 8.928 9.140 7,255 +0.21(+2.37%)
Jan 03, 2022 8.707 8.928 8.419 8.928 5,863 +0.40(+4.74%)
Dec 31, 2021 8.727 9.346 8.015 8.525 27,394 +0.49(+6.10%)
Dec 30, 2021 8.554 8.900 7.919 8.035 27,842 -0.50(-5.86%)
Dec 29, 2021 8.659 8.938 7.794 8.534 8,925 -0.03(-0.34%)
Dec 28, 2021 8.688 8.698 8.075 8.563 4,396 +0.04(+0.45%)
Dec 27, 2021 8.554 8.650 8.477 8.525 6,862 -0.12(-1.44%)
Dec 23, 2021 8.111 8.659 8.092 8.650 20,023 +0.46(+5.63%)
Dec 22, 2021 8.409 8.409 8.169 8.188 2,972 -0.20(-2.41%)
Dec 21, 2021 7.689 8.698 7.689 8.390 11,022 +0.24(+2.99%)
Dec 20, 2021 9.457 9.457 7.987 8.146 8,017 -0.49(-5.72%)
Dec 17, 2021 8.688 9.620 8.640 8.640 6,874 -0.68(-7.27%)
Dec 16, 2021 8.504 9.318 7.987 9.318 17,867 +0.86(+10.19%)
Dec 15, 2021 8.370 8.475 7.776 8.456 11,745 -0.10(-1.12%)
Dec 14, 2021 8.647 8.647 8.494 8.552 3,081 +0.17(+2.00%)
Dec 13, 2021 8.389 8.619 8.140 8.384 15,823 -0.31(-3.58%)
Dec 10, 2021 8.552 8.781 7.785 8.695 23,918 +0.04(+0.44%)
Dec 09, 2021 8.762 8.839 8.409 8.657 2,449 -0.33(-3.62%)
Dec 08, 2021 8.130 9.241 8.130 8.982 10,492 +0.70(+8.44%)
Dec 07, 2021 8.868 9.366 8.006 8.283 26,931 -0.57(-6.49%)
Dec 06, 2021 8.317 9.145 8.317 8.858 9,541 -0.02(-0.22%)
Dec 03, 2021 8.772 8.877 8.772 8.877 3,337 +0.07(+0.76%)
Dec 02, 2021 8.733 8.820 8.638 8.810 9,031 -0.06(-0.69%)
Dec 01, 2021 8.982 8.982 8.871 8.871 628 +0.11(+1.25%)
Nov 30, 2021 8.686 8.762 8.666 8.762 4,036 -0.24(-2.66%)
Nov 29, 2021 8.829 9.002 8.820 9.002 5,009 -0.03(-0.32%)
Nov 26, 2021 8.887 9.059 8.034 9.030 18,453 -0.75(-7.64%)
Nov 24, 2021 9.653 9.777 9.653 9.777 3,693 +0.29(+3.03%)
Nov 23, 2021 9.452 9.500 9.423 9.490 3,199 -0.01(-0.10%)
Nov 22, 2021 8.552 9.547 8.552 9.500 4,461 +0.05(+0.51%)
Nov 19, 2021 9.518 9.518 9.442 9.452 2,096 -0.14(-1.50%)
Nov 18, 2021 9.480 9.624 9.476 9.595 45,207 +0.09(+0.91%)
Nov 17, 2021 9.640 9.640 9.433 9.509 47,376 -0.22(-2.26%)
Nov 16, 2021 9.902 9.902 9.701 9.729 16,508 -0.33(-3.28%)
Nov 15, 2021 9.959 10.06 9.931 10.06 8,879 -0.03(-0.28%)
Nov 12, 2021 9.854 10.09 9.854 10.09 469 +0.17(+1.69%)
Nov 11, 2021 9.873 9.931 9.873 9.921 845 -0.02(-0.19%)
Nov 08, 2021 9.940 9.940 9.940 30 -0.03(-0.29%)
Nov 05, 2021 9.950 9.969 9.931 9.969 776 +0.55(+5.79%)
Nov 04, 2021 9.710 9.710 9.423 9.423 476 -0.23(-2.38%)
Nov 03, 2021 9.289 9.653 9.289 9.653 2,777 +0.26(+2.75%)
Nov 02, 2021 9.394 9.394 9.394 9.394 271 +0.00(+0.00%)
Nov 01, 2021 9.375 9.394 9.375 9.394 476 +0.10(+1.03%)
Oct 29, 2021 9.449 9.449 9.298 9.298 3,847 -0.16(-1.72%)
Oct 28, 2021 9.902 9.902 9.366 9.461 6,022 -0.55(-5.45%)
Oct 27, 2021 10.10 10.15 9.998 10.01 2,554 -0.25(-2.40%)
Oct 26, 2021 10.28 10.25 0 +0.21(+2.06%)
Oct 25, 2021 10.05 10.11 10.05 10.05 1,260 -0.03(-0.28%)
Oct 21, 2021 10.07 10.07 10.07 0 -0.20(-1.96%)
Oct 19, 2021 10.28 10.28 10.28 38 -0.12(-1.20%)
Oct 18, 2021 10.41 10.51 10.30 10.40 10,816 +0.02(+0.18%)
Oct 15, 2021 10.32 10.87 9.595 10.38 8,858 -0.07(-0.64%)
Oct 14, 2021 10.63 10.63 10.45 10.45 2,060 +0.20(+1.96%)
Oct 13, 2021 10.25 10.25 10.25 10.25 214 -0.04(-0.37%)
Oct 12, 2021 10.29 10.29 10.27 10.28 365 +0.26(+2.64%)
Oct 07, 2021 10.02 10.02 10.02 15 +0.19(+1.88%)
Oct 06, 2021 9.720 9.844 9.720 9.835 5,121 +0.04(+0.39%)
Oct 05, 2021 9.758 9.796 9.682 9.796 9,717 -0.04(-0.39%)
Oct 04, 2021 10.06 10.06 9.912 9.835 1,205 +0.14(+1.41%)
Oct 01, 2021 9.698 9.698 9.698 9.698 256 +0.07(+0.77%)
Sep 30, 2021 10.15 10.15 9.567 9.624 9,026 -0.40(-4.01%)
Sep 29, 2021 9.806 10.03 9.720 10.03 1,669 +0.23(+2.35%)
Sep 28, 2021 9.873 9.883 9.500 9.796 8,210 +0.04(+0.39%)
Sep 27, 2021 9.366 9.863 9.366 9.758 6,373 +0.11(+1.14%)
Sep 24, 2021 9.656 9.662 9.634 9.648 630 -0.06(-0.64%)
Sep 23, 2021 9.308 9.710 9.308 9.710 10,644 +0.34(+3.58%)
Sep 22, 2021 9.203 9.461 9.203 9.375 4,049 +0.04(+0.41%)
Sep 21, 2021 9.251 9.337 9.241 9.337 867 +0.34(+3.80%)
Sep 20, 2021 9.059 9.059 8.995 8.995 3,494 -0.26(-2.76%)
Sep 17, 2021 9.241 9.270 9.222 9.251 9,206 -0.17(-1.84%)
Sep 16, 2021 9.424 9.424 9.424 9.424 104 -0.19(-1.99%)
Sep 15, 2021 9.538 9.628 9.519 9.614 1,205 +0.17(+1.83%)
Sep 14, 2021 9.423 9.576 9.366 9.442 24,489 -0.07(-0.75%)
Sep 13, 2021 9.523 9.571 9.448 9.514 64,983 -0.03(-0.30%)
Sep 09, 2021 9.543 9.543 9.543 0 -0.24(-2.44%)
Sep 08, 2021 9.695 9.781 9.695 9.781 1,398 +0.19(+1.99%)
Sep 03, 2021 9.590 9.590 9.590 118 -0.15(-1.57%)
Sep 02, 2021 9.686 9.743 9.533 9.743 43,339 -0.13(-1.35%)
Sep 01, 2021 9.877 9.877 9.877 9.877 281 +0.14(+1.47%)
Aug 31, 2021 9.800 9.838 9.733 9.733 1,466 +0.08(+0.79%)
Aug 30, 2021 9.619 9.657 9.619 9.657 1,926 -0.25(-2.50%)
Aug 27, 2021 9.743 9.905 9.743 9.905 2,816 +0.18(+1.86%)
Aug 26, 2021 9.686 9.743 9.686 9.724 3,228 -0.05(-0.49%)
Aug 25, 2021 9.781 9.810 9.705 9.772 3,628 +0.11(+1.19%)
Aug 24, 2021 9.609 9.667 9.581 9.657 15,436 -0.03(-0.30%)
Aug 23, 2021 9.648 9.743 9.590 9.686 19,121 -0.05(-0.49%)
Aug 20, 2021 9.714 9.753 9.657 9.733 5,813 +0.04(+0.39%)
Aug 19, 2021 9.590 9.695 9.590 9.695 1,366 -0.14(-1.45%)
Aug 18, 2021 9.829 9.838 9.733 9.838 12,129 +0.02(+0.19%)
Aug 17, 2021 9.733 9.819 9.733 9.819 734 -0.22(-2.23%)
Aug 16, 2021 10.04 10.04 10.04 10.04 4,533 -0.16(-1.55%)
Aug 13, 2021 10.20 10.20 10.20 10.20 526 -0.06(-0.56%)
Aug 12, 2021 10.25 10.39 10.14 10.26 12,150 +0.02(+0.19%)
Aug 11, 2021 9.991 10.31 9.991 10.24 4,777 -0.03(-0.28%)
Aug 09, 2021 10.27 10.27 10.27 55 -0.10(-0.92%)
Aug 06, 2021 10.46 10.46 10.36 10.36 3,430 +0.11(+1.12%)
Aug 05, 2021 10.06 10.29 9.991 10.25 100,051 +0.38(+3.87%)
Aug 04, 2021 9.915 9.915 9.867 9.867 1,047 -0.31(-3.09%)
Aug 03, 2021 10.37 10.37 10.18 10.18 2,608 -0.61(-5.66%)
Aug 02, 2021 10.89 10.89 10.79 10.79 755 -0.14(-1.31%)
Jul 29, 2021 10.94 10.94 10.94 1 -0.30(-2.63%)
Jul 28, 2021 11.21 11.36 11.16 11.23 1,312 +0.12(+1.12%)
Jul 27, 2021 11.11 11.11 11.11 11.11 204 -0.06(-0.51%)
Jul 26, 2021 11.16 11.20 11.12 11.16 1,360 +0.15(+1.40%)
Jul 23, 2021 11.01 11.01 11.01 11.01 1,409 -0.08(-0.70%)
Jul 22, 2021 11.31 11.31 11.09 11.09 889 -0.34(-3.00%)
Jul 21, 2021 11.57 11.63 11.43 11.43 18,159 +0.13(+1.18%)
Jul 20, 2021 10.87 11.48 10.87 11.30 29,568 +0.39(+3.59%)
Jul 19, 2021 10.73 10.93 10.71 10.91 2,421 -0.36(-3.22%)
Jul 16, 2021 11.37 11.38 11.27 11.27 450 -0.08(-0.67%)
Jul 15, 2021 11.26 11.36 11.26 11.35 1,207 +0.02(+0.17%)
Jul 14, 2021 11.31 11.33 11.31 11.33 551 -0.03(-0.25%)
Jul 13, 2021 11.34 11.36 11.34 11.36 322 -0.19(-1.65%)
Jul 12, 2021 11.40 11.60 11.40 11.55 10,644 +0.06(+0.50%)
Jul 09, 2021 11.45 11.60 11.45 11.49 1,578 +0.31(+2.82%)
Jul 08, 2021 11.17 11.17 11.17 11.17 315 -0.26(-2.25%)
Jul 06, 2021 11.43 11.43 11.43 689 -0.11(-0.91%)
Jul 02, 2021 11.52 11.58 11.48 11.54 3,211 -0.03(-0.25%)
Jul 01, 2021 11.30 11.57 11.30 11.57 653 +0.07(+0.58%)
Jun 30, 2021 11.28 11.50 11.18 11.50 4,958 +0.29(+2.55%)
Jun 29, 2021 11.16 11.21 11.02 11.21 6,100 +0.05(+0.43%)
Jun 28, 2021 11.53 11.53 11.05 11.16 1,524 -0.26(-2.26%)
Jun 25, 2021 11.42 11.42 11.30 11.42 1,763 -0.12(-1.07%)
Jun 24, 2021 11.50 11.55 11.50 11.55 328 -0.02(-0.17%)
Jun 23, 2021 11.48 11.57 11.48 11.57 5,332 +0.00(+0.00%)
Jun 22, 2021 11.54 11.57 11.54 11.57 530 -0.17(-1.46%)
Jun 21, 2021 11.71 11.80 11.60 11.74 18,140 +0.05(+0.46%)
Jun 17, 2021 11.68 11.68 11.68 5 -0.20(-1.65%)
Jun 16, 2021 11.83 11.88 11.83 11.88 4,001 -0.23(-1.89%)
Jun 15, 2021 12.03 12.11 12.03 12.11 471 +0.11(+0.95%)
Jun 14, 2021 11.92 11.99 11.92 11.99 353 -0.02(-0.20%)
Jun 11, 2021 12.02 12.02 11.98 12.02 584 -0.07(-0.55%)
Jun 10, 2021 12.10 12.10 12.09 12.09 907 -0.03(-0.24%)
Jun 09, 2021 12.32 12.42 12.11 12.11 5,425 +0.17(+1.43%)
Jun 08, 2021 11.97 12.05 11.94 11.94 6,043 +0.06(+0.48%)
Jun 07, 2021 11.89 11.89 11.89 11.89 262 +0.28(+2.38%)
Jun 04, 2021 11.66 11.66 11.61 11.61 736 +0.03(+0.25%)
Jun 03, 2021 11.58 11.58 11.58 11.58 112 -0.22(-1.86%)
Jun 02, 2021 11.61 11.80 11.61 11.80 4,682 +0.20(+1.72%)
Jun 01, 2021 11.26 11.64 11.24 11.60 13,600 +0.37(+3.30%)
May 27, 2021 11.23 11.23 11.23 5 +0.10(+0.94%)
May 26, 2021 11.09 11.14 11.09 11.12 6,413 +0.00(+0.00%)
May 24, 2021 11.12 11.12 11.12 5 -0.01(-0.09%)
May 21, 2021 11.13 11.17 11.09 11.13 1,889 +0.17(+1.56%)
May 20, 2021 10.85 10.96 10.85 10.96 9,462 +0.14(+1.32%)
May 19, 2021 10.82 10.85 10.82 10.82 423 -0.27(-2.40%)
May 18, 2021 11.05 11.09 11.01 11.09 2,106 +0.09(+0.78%)
May 17, 2021 10.96 11.00 10.96 11.00 535 +0.04(+0.35%)
May 14, 2021 10.83 10.96 10.83 10.96 1,021 +0.10(+0.88%)
May 13, 2021 10.61 10.87 10.61 10.87 4,156 +0.20(+1.87%)
May 12, 2021 10.90 10.90 10.67 10.67 5,100 -0.33(-3.03%)
May 11, 2021 10.91 11.03 10.86 11.00 22,643 -0.27(-2.41%)
May 10, 2021 11.27 11.27 11.27 11.27 370 +0.26(+2.33%)
May 07, 2021 11.24 11.24 11.01 11.01 1,553 -0.10(-0.90%)
May 06, 2021 11.07 11.11 11.07 11.11 217 +0.10(+0.95%)
May 05, 2021 11.13 11.13 11.01 11.01 625 -0.28(-2.44%)
May 04, 2021 11.18 11.42 11.18 11.29 10,575 +0.30(+2.77%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.