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 Trust Inc (NY: ESRT )

10.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 10.27 10.50 10.16 10.37 1,480,246 +0.24(+2.37%)
Jul 11, 2024 9.900 10.15 9.740 10.13 1,668,100 +0.49(+5.08%)
Jul 10, 2024 9.690 9.695 9.515 9.640 977,200 +0.01(+0.10%)
Jul 09, 2024 9.430 9.630 9.360 9.630 1,251,253 +0.17(+1.80%)
Jul 08, 2024 9.330 9.490 9.300 9.460 587,534 +0.21(+2.27%)
Jul 05, 2024 9.300 9.375 9.250 9.250 617,629 -0.05(-0.54%)
Jul 03, 2024 9.420 9.445 9.300 9.300 252,275 -0.05(-0.53%)
Jul 02, 2024 9.320 9.375 9.250 9.350 625,175 +0.07(+0.75%)
Jul 01, 2024 9.380 9.435 9.170 9.280 713,806 -0.10(-1.07%)
Jun 28, 2024 9.230 9.390 9.090 9.380 2,021,943 +0.27(+2.96%)
Jun 27, 2024 9.120 9.210 9.015 9.110 828,178 +0.05(+0.55%)
Jun 26, 2024 8.970 9.125 8.920 9.060 1,196,467 +0.00(+0.00%)
Jun 25, 2024 9.200 9.259 9.025 9.060 903,515 -0.14(-1.52%)
Jun 24, 2024 9.150 9.310 9.050 9.200 643,760 +0.11(+1.21%)
Jun 21, 2024 9.210 9.250 9.090 9.090 1,490,274 -0.07(-0.76%)
Jun 20, 2024 9.180 9.330 9.150 9.160 688,298 -0.11(-1.19%)
Jun 18, 2024 9.240 9.350 9.235 9.270 1,170,995 +0.02(+0.22%)
Jun 17, 2024 9.320 9.350 9.205 9.250 608,904 -0.07(-0.75%)
Jun 14, 2024 9.230 9.370 9.220 9.320 555,282 -0.04(-0.48%)
Jun 13, 2024 9.365 9.420 9.305 9.365 808,547 -0.03(-0.32%)
Jun 12, 2024 9.524 9.783 9.370 9.395 1,274,278 +0.23(+2.50%)
Jun 11, 2024 9.176 9.235 9.126 9.166 640,254 -0.08(-0.86%)
Jun 10, 2024 9.046 9.295 9.026 9.245 602,469 +0.11(+1.20%)
Jun 07, 2024 9.146 9.206 9.061 9.136 740,246 -0.17(-1.82%)
Jun 06, 2024 9.166 9.325 9.156 9.305 637,462 +0.06(+0.65%)
Jun 05, 2024 9.365 9.365 9.206 9.245 636,228 -0.06(-0.64%)
Jun 04, 2024 9.395 9.469 9.275 9.305 852,503 -0.18(-1.89%)
Jun 03, 2024 9.544 9.594 9.400 9.485 703,385 -0.01(-0.11%)
May 31, 2024 9.285 9.524 9.240 9.495 1,477,337 +0.32(+3.47%)
May 30, 2024 9.026 9.176 8.981 9.176 715,014 +0.26(+2.91%)
May 29, 2024 8.827 8.927 8.747 8.917 1,050,156 -0.02(-0.22%)
May 28, 2024 9.066 9.116 8.907 8.937 732,130 -0.06(-0.66%)
May 24, 2024 9.076 9.076 8.942 8.996 972,777 +0.01(+0.11%)
May 23, 2024 9.136 9.136 8.927 8.986 715,166 -0.14(-1.53%)
May 22, 2024 9.305 9.370 9.106 9.126 763,119 -0.19(-2.03%)
May 21, 2024 9.315 9.385 9.275 9.315 697,419 +0.00(+0.00%)
May 20, 2024 9.514 9.594 9.315 9.315 955,179 -0.19(-1.99%)
May 17, 2024 9.674 9.714 9.495 9.504 612,807 -0.14(-1.45%)
May 16, 2024 9.724 9.724 9.559 9.644 643,485 -0.07(-0.72%)
May 15, 2024 9.883 9.943 9.644 9.714 1,292,321 +0.04(+0.41%)
May 14, 2024 9.823 9.873 9.674 9.674 1,810,321 -0.03(-0.31%)
May 13, 2024 9.634 9.764 9.604 9.704 1,055,467 +0.16(+1.67%)
May 10, 2024 9.495 9.554 9.355 9.544 998,437 +0.02(+0.21%)
May 09, 2024 9.405 9.589 9.385 9.524 626,258 +0.14(+1.49%)
May 08, 2024 9.295 9.430 9.211 9.385 885,255 +0.01(+0.11%)
May 07, 2024 9.435 9.475 9.325 9.375 653,693 +0.03(+0.32%)
May 06, 2024 9.335 9.440 9.255 9.345 526,585 +0.08(+0.86%)
May 03, 2024 9.475 9.544 9.196 9.265 496,661 -0.01(-0.11%)
May 02, 2024 9.355 9.365 9.235 9.275 783,621 +0.05(+0.54%)
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.