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

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 (%)
Sep 20, 2024 312.51 312.97 305.76 306.21 1,278,135 -6.21(-1.99%)
Sep 19, 2024 314.06 316.31 309.32 312.42 357,637 +0.18(+0.06%)
Sep 18, 2024 313.11 316.79 311.32 312.24 237,505 +0.10(+0.03%)
Sep 17, 2024 314.45 317.73 311.35 312.14 344,608 -3.01(-0.96%)
Sep 16, 2024 314.79 316.12 311.51 315.15 393,620 +1.10(+0.35%)
Sep 13, 2024 311.80 314.31 309.41 314.05 372,942 +3.83(+1.23%)
Sep 12, 2024 309.10 310.25 305.31 310.22 249,158 +1.96(+0.64%)
Sep 11, 2024 305.32 308.26 303.17 308.26 309,182 -0.01(-0.00%)
Sep 10, 2024 301.55 308.60 300.27 308.27 266,983 +8.22(+2.74%)
Sep 09, 2024 298.98 301.58 297.13 300.05 604,648 +1.84(+0.62%)
Sep 06, 2024 301.12 301.12 294.80 298.21 463,167 -3.80(-1.26%)
Sep 05, 2024 304.04 306.89 299.98 302.01 305,837 +0.38(+0.13%)
Sep 04, 2024 302.95 307.75 300.23 301.63 357,956 -1.06(-0.35%)
Sep 03, 2024 300.65 304.00 299.29 302.69 270,230 +0.90(+0.30%)
Aug 30, 2024 298.66 302.05 297.42 301.79 399,985 +3.74(+1.25%)
Aug 29, 2024 295.63 299.71 294.53 298.05 320,378 +1.96(+0.66%)
Aug 28, 2024 297.00 297.71 294.13 296.09 341,406 +0.55(+0.19%)
Aug 27, 2024 292.65 295.67 292.00 295.54 325,552 +0.92(+0.31%)
Aug 26, 2024 298.19 298.19 292.89 294.62 181,304 -1.47(-0.50%)
Aug 23, 2024 291.58 296.28 289.07 296.09 300,491 +5.75(+1.98%)
Aug 22, 2024 290.00 290.63 287.37 290.34 258,870 +1.13(+0.39%)
Aug 21, 2024 287.14 289.77 286.19 289.21 230,280 +2.07(+0.72%)
Aug 20, 2024 285.42 288.02 285.17 287.14 294,045 +1.73(+0.61%)
Aug 19, 2024 284.36 287.29 283.71 285.41 160,310 +1.40(+0.49%)
Aug 16, 2024 285.91 286.01 281.26 284.01 375,377 -0.99(-0.35%)
Aug 15, 2024 285.89 286.90 283.98 285.00 321,768 -1.16(-0.41%)
Aug 14, 2024 284.58 288.51 282.74 286.16 220,505 +1.70(+0.60%)
Aug 13, 2024 284.10 285.76 282.60 284.46 183,831 +2.87(+1.02%)
Aug 12, 2024 281.04 282.43 279.22 281.59 250,818 -1.05(-0.37%)
Aug 09, 2024 279.82 283.26 277.71 282.64 270,884 +3.35(+1.20%)
Aug 08, 2024 278.58 280.91 276.32 279.29 246,428 +1.86(+0.67%)
Aug 07, 2024 280.05 284.00 277.03 277.43 365,249 -2.96(-1.06%)
Aug 06, 2024 272.00 283.34 272.00 280.39 564,314 +7.77(+2.85%)
Aug 05, 2024 280.02 281.98 272.59 272.62 514,562 -9.04(-3.21%)
Aug 02, 2024 285.68 288.90 278.82 281.66 590,471 -4.03(-1.41%)
Aug 01, 2024 280.30 285.83 278.01 285.69 829,233 +7.33(+2.63%)
Jul 31, 2024 277.76 288.42 273.10 278.36 1,436,228 -2.44(-0.87%)
Jul 30, 2024 287.11 287.56 279.96 280.80 576,987 -5.20(-1.82%)
Jul 29, 2024 286.92 286.92 282.16 286.00 458,027 -0.74(-0.26%)
Jul 26, 2024 284.43 287.50 282.78 286.74 234,415 +4.02(+1.42%)
Jul 25, 2024 286.30 289.25 278.76 282.72 282,756 -3.24(-1.13%)
Jul 24, 2024 291.22 292.37 285.39 285.96 232,203 -5.10(-1.75%)
Jul 23, 2024 290.17 292.03 289.32 291.06 254,207 +0.93(+0.32%)
Jul 22, 2024 284.79 290.68 284.48 290.13 465,373 +5.34(+1.88%)
Jul 19, 2024 285.64 286.59 281.79 284.79 347,860 +0.65(+0.23%)
Jul 18, 2024 283.19 289.07 281.96 284.14 230,069 +0.16(+0.06%)
Jul 17, 2024 280.00 284.94 278.67 283.98 294,565 +5.23(+1.88%)
Jul 16, 2024 277.48 279.38 276.15 278.75 352,641 +2.66(+0.96%)
Jul 15, 2024 274.81 279.51 273.25 276.09 384,378 +1.76(+0.64%)
Jul 12, 2024 279.41 279.41 273.99 274.33 371,243 -4.08(-1.47%)
Jul 11, 2024 280.51 282.82 277.25 278.41 308,748 +2.03(+0.73%)
Jul 10, 2024 277.60 277.75 273.55 276.38 180,055 +0.41(+0.15%)
Jul 09, 2024 272.90 276.99 271.51 275.97 273,606 +2.87(+1.05%)
Jul 08, 2024 272.70 273.85 270.70 273.10 275,690 +0.86(+0.32%)
Jul 05, 2024 270.08 272.64 268.41 272.24 268,599 +2.64(+0.98%)
Jul 03, 2024 272.61 273.93 269.48 269.60 176,579 -3.39(-1.24%)
Jul 02, 2024 273.99 274.96 271.94 272.99 233,533 +0.17(+0.06%)
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.