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 Trust Inc (NY: ESRT )

10.79 +0.13 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, Aug 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 (%)
Aug 30, 2024 10.74 10.84 10.62 10.79 2,795,437 +0.13(+1.22%)
Aug 29, 2024 10.67 10.72 10.56 10.66 1,187,298 +0.07(+0.66%)
Aug 28, 2024 10.55 10.61 10.50 10.59 970,967 +0.08(+0.76%)
Aug 27, 2024 10.36 10.60 10.31 10.51 960,666 +0.08(+0.77%)
Aug 26, 2024 10.54 10.54 10.37 10.43 1,253,414 +0.01(+0.10%)
Aug 23, 2024 10.13 10.52 10.13 10.42 1,005,198 +0.34(+3.37%)
Aug 22, 2024 10.26 10.28 10.08 10.08 615,941 -0.12(-1.18%)
Aug 21, 2024 10.11 10.24 10.08 10.20 841,056 +0.09(+0.89%)
Aug 20, 2024 10.18 10.28 10.11 10.11 656,819 -0.13(-1.27%)
Aug 19, 2024 10.30 10.35 10.14 10.24 975,265 -0.03(-0.29%)
Aug 16, 2024 10.23 10.35 10.12 10.27 1,501,884 -0.01(-0.10%)
Aug 15, 2024 10.40 10.46 10.28 10.28 659,916 +0.04(+0.39%)
Aug 14, 2024 10.40 10.43 10.15 10.24 999,821 -0.09(-0.87%)
Aug 13, 2024 10.17 10.39 10.17 10.33 706,053 +0.17(+1.67%)
Aug 12, 2024 10.34 10.38 10.09 10.16 1,277,649 -0.23(-2.21%)
Aug 09, 2024 10.34 10.45 10.27 10.39 1,091,725 +0.06(+0.58%)
Aug 08, 2024 10.24 10.47 10.18 10.33 1,218,087 +0.22(+2.18%)
Aug 07, 2024 10.44 10.46 10.11 10.11 981,937 -0.20(-1.94%)
Aug 06, 2024 10.12 10.51 10.09 10.31 1,126,914 +0.19(+1.88%)
Aug 05, 2024 9.790 10.26 9.720 10.12 996,503 -0.18(-1.75%)
Aug 02, 2024 10.27 10.37 10.11 10.30 863,593 -0.26(-2.46%)
Aug 01, 2024 10.77 10.82 10.46 10.56 1,361,842 -0.21(-1.95%)
Jul 31, 2024 10.77 11.07 10.65 10.77 2,966,205 +0.01(+0.09%)
Jul 30, 2024 10.75 10.79 10.59 10.76 1,633,350 +0.07(+0.65%)
Jul 29, 2024 10.78 10.97 10.57 10.69 2,033,378 -0.06(-0.56%)
Jul 26, 2024 10.62 10.76 10.29 10.75 3,186,999 +0.21(+1.99%)
Jul 25, 2024 10.74 10.79 10.31 10.54 2,597,913 -0.13(-1.22%)
Jul 24, 2024 11.03 11.16 10.66 10.67 1,586,947 -0.45(-4.05%)
Jul 23, 2024 10.86 11.20 10.80 11.12 1,315,703 +0.25(+2.30%)
Jul 22, 2024 10.69 10.89 10.62 10.87 1,239,208 +0.23(+2.16%)
Jul 19, 2024 10.65 10.77 10.54 10.64 833,836 +0.08(+0.76%)
Jul 18, 2024 10.46 10.79 10.43 10.56 1,112,368 -0.01(-0.09%)
Jul 17, 2024 10.66 10.90 10.55 10.57 1,182,532 -0.12(-1.12%)
Jul 16, 2024 10.61 10.75 10.53 10.69 1,259,975 +0.21(+2.00%)
Jul 15, 2024 10.47 10.57 10.39 10.48 1,174,883 +0.11(+1.06%)
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%)
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.