Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

9.200 +0.035 (+0.38%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 13, 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 (%)
Mar 28, 2024 10.21 10.21 9.932 9.932 43,893 +0.22(+2.26%)
Mar 27, 2024 9.882 9.962 9.521 9.713 14,868 -0.19(-1.91%)
Mar 26, 2024 10.16 10.16 9.902 9.902 870 +0.29(+2.98%)
Mar 25, 2024 9.484 9.680 9.394 9.616 5,608 -0.33(-3.28%)
Mar 21, 2024 9.942 34 +0.38(+3.96%)
Mar 20, 2024 9.314 9.563 9.314 9.563 1,946 +0.00(+0.00%)
Mar 19, 2024 9.394 9.563 9.394 9.563 597 +0.05(+0.52%)
Mar 18, 2024 9.364 9.703 9.364 9.514 10,462 +0.21(+2.24%)
Mar 15, 2024 9.748 9.748 9.306 9.306 633 -0.01(-0.10%)
Mar 14, 2024 9.314 9.314 9.314 9.314 591 -0.23(-2.45%)
Mar 13, 2024 9.549 9.549 9.549 9.549 2,362 +0.02(+0.21%)
Mar 11, 2024 9.529 30 +0.15(+1.59%)
Mar 08, 2024 9.380 9.380 9.380 9.380 1,315 +0.05(+0.53%)
Mar 06, 2024 9.330 31 -0.10(-1.05%)
Mar 05, 2024 9.429 9.429 9.429 9.429 133 +0.00(+0.00%)
Mar 04, 2024 9.429 9.429 9.429 9.429 1,070 -0.25(-2.58%)
Mar 01, 2024 9.679 9.679 9.679 9.679 232 -0.05(-0.50%)
Feb 29, 2024 9.926 9.926 9.578 9.727 5,727 -0.02(-0.20%)
Feb 26, 2024 9.747 0 -0.23(-2.29%)
Feb 23, 2024 9.926 10.04 9.926 9.975 7,477 +0.07(+0.70%)
Feb 22, 2024 9.826 9.906 9.817 9.906 631 -0.12(-1.19%)
Feb 21, 2024 10.03 10.03 10.03 10.03 110 +0.10(+1.00%)
Feb 16, 2024 9.926 0 +0.00(+0.00%)
Feb 15, 2024 9.330 9.926 9.330 9.926 55,038 +0.50(+5.26%)
Feb 14, 2024 9.429 9.429 9.429 9.429 1,007 -0.50(-5.00%)
Feb 12, 2024 9.926 1 -0.06(-0.60%)
Feb 08, 2024 9.985 8 +0.88(+9.71%)
Feb 07, 2024 9.350 9.350 9.062 9.102 15,100 -0.41(-4.28%)
Feb 01, 2024 9.509 4 -0.30(-3.06%)
Jan 29, 2024 9.809 4 -0.12(-1.17%)
Jan 26, 2024 9.926 9.926 9.926 9.926 2,239 -0.05(-0.50%)
Jan 25, 2024 9.745 10.12 9.745 9.975 3,126 +0.51(+5.34%)
Jan 24, 2024 10.04 10.06 9.469 9.469 3,024 -0.31(-3.15%)
Jan 23, 2024 10.09 10.12 9.499 9.777 6,958 -0.15(-1.50%)
Jan 22, 2024 10.02 10.03 9.926 9.926 2,011 +0.21(+2.15%)
Jan 18, 2024 9.717 2 -0.13(-1.31%)
Jan 17, 2024 9.846 9.846 9.846 9.846 318 +0.19(+2.02%)
Jan 16, 2024 9.926 9.926 9.651 9.651 2,311 -0.37(-3.71%)
Jan 12, 2024 9.648 10.02 9.648 10.02 202,897 +0.38(+3.89%)
Jan 11, 2024 9.505 9.747 9.505 9.648 14,406 -0.09(-0.91%)
Jan 10, 2024 9.926 10.03 9.519 9.736 60,231 -0.13(-1.31%)
Jan 09, 2024 9.628 9.876 9.429 9.866 4,690 +0.19(+1.95%)
Jan 08, 2024 9.489 9.697 9.489 9.678 3,920 +0.24(+2.52%)
Jan 05, 2024 9.439 9.439 9.439 9.439 1,113 +0.26(+2.81%)
Jan 04, 2024 9.181 9.181 9.181 9.181 522 -0.26(-2.73%)
Jan 03, 2024 9.340 9.717 9.340 9.439 3,287 +0.06(+0.63%)
Jan 02, 2024 9.082 9.439 9.082 9.380 2,092 +0.05(+0.53%)
Dec 29, 2023 10.42 10.42 9.330 9.330 12,814 -0.20(-2.08%)
Dec 28, 2023 9.529 9.529 9.529 9.529 1,840 -0.15(-1.54%)
Dec 27, 2023 9.936 10.32 9.678 9.678 852 +0.09(+0.98%)
Dec 26, 2023 9.608 9.678 9.291 9.583 7,680 +0.35(+3.79%)
Dec 22, 2023 9.539 9.568 9.234 9.234 13,176 -0.32(-3.30%)
Dec 21, 2023 9.439 9.742 9.439 9.549 1,050 +0.11(+1.16%)
Dec 20, 2023 9.429 9.727 9.261 9.439 16,089 -0.05(-0.52%)
Dec 19, 2023 9.142 9.499 9.062 9.489 8,563 +0.10(+1.06%)
Dec 18, 2023 9.360 9.530 9.191 9.390 3,088 +0.15(+1.61%)
Dec 15, 2023 9.568 9.722 9.211 9.241 13,916 -0.32(-3.37%)
Dec 14, 2023 9.623 9.989 9.227 9.563 20,513 +0.41(+4.43%)
Dec 13, 2023 8.752 9.514 8.614 9.158 20,478 +0.16(+1.76%)
Dec 11, 2023 9.000 34 -0.15(-1.62%)
Dec 08, 2023 8.911 9.188 8.565 9.148 36,094 +0.27(+3.01%)
Dec 07, 2023 8.881 8.881 8.881 8.881 548 -0.48(-5.17%)
Dec 06, 2023 9.316 9.385 9.049 9.366 8,040 +0.32(+3.50%)
Dec 05, 2023 8.040 9.049 8.040 9.049 2,813 -0.24(-2.56%)
Dec 04, 2023 9.277 9.287 9.277 9.287 663 +0.07(+0.75%)
Dec 01, 2023 8.950 9.306 8.574 9.217 20,970 +0.50(+5.79%)
Nov 30, 2023 8.901 8.901 8.565 8.713 25,269 -0.24(-2.65%)
Nov 29, 2023 8.752 9.049 8.752 8.950 8,082 +0.45(+5.23%)
Nov 28, 2023 8.436 8.614 8.218 8.505 8,263 +0.21(+2.56%)
Nov 27, 2023 8.293 8.293 8.293 8.293 187 +0.21(+2.63%)
Nov 24, 2023 8.120 8.120 8.080 8.080 527 -0.16(-1.92%)
Nov 22, 2023 8.248 8.248 8.238 8.238 554 +0.05(+0.60%)
Nov 21, 2023 8.574 8.584 8.060 8.189 10,815 -0.45(-5.15%)
Nov 20, 2023 8.634 8.634 8.634 8.634 169 +0.36(+4.30%)
Nov 17, 2023 8.624 8.703 8.248 8.278 4,979 +0.16(+1.95%)
Nov 16, 2023 8.406 8.535 8.120 8.120 5,146 -0.73(-8.27%)
Nov 15, 2023 8.782 8.851 8.782 8.851 852 +0.25(+2.87%)
Nov 14, 2023 7.220 8.802 7.220 8.604 29,360 +0.59(+7.41%)
Nov 13, 2023 8.011 8.011 8.011 8.011 1,233 -0.30(-3.57%)
Nov 10, 2023 8.268 8.307 8.268 8.307 1,391 +0.13(+1.57%)
Nov 09, 2023 7.843 8.199 7.754 8.179 15,521 -0.40(-4.61%)
Nov 08, 2023 8.574 8.574 8.574 8.574 157 -0.03(-0.34%)
Nov 07, 2023 8.604 8.604 8.604 8.604 209 -0.05(-0.57%)
Nov 06, 2023 8.812 8.822 8.246 8.654 6,846 -0.41(-4.48%)
Nov 03, 2023 8.683 9.089 8.545 9.059 44,267 +0.95(+11.71%)
Nov 02, 2023 8.377 8.466 8.080 8.110 2,466 +0.20(+2.50%)
Nov 01, 2023 8.011 8.179 7.912 7.912 3,091 -0.16(-1.96%)
Oct 30, 2023 8.070 0 +0.27(+3.42%)
Oct 27, 2023 7.744 7.912 7.744 7.803 813 +0.28(+3.68%)
Oct 26, 2023 7.378 7.615 7.378 7.526 8,812 +0.63(+9.18%)
Oct 25, 2023 7.309 7.368 6.883 6.893 6,190 -0.52(-7.07%)
Oct 24, 2023 7.309 7.506 7.111 7.417 4,469 +0.22(+3.02%)
Oct 23, 2023 7.200 7.200 7.200 7.200 263 -0.39(-5.15%)
Oct 19, 2023 7.590 5 -0.02(-0.32%)
Oct 18, 2023 7.714 7.912 7.467 7.615 10,875 -0.70(-8.40%)
Oct 17, 2023 6.953 8.313 6.953 8.313 3,191 +1.14(+15.94%)
Oct 16, 2023 7.803 7.862 7.170 7.170 13,380 -0.54(-7.05%)
Oct 13, 2023 7.684 7.714 7.684 7.714 749 +0.30(+4.00%)
Oct 12, 2023 7.358 7.561 7.358 7.417 5,898 +0.00(+0.00%)
Oct 11, 2023 7.754 7.813 7.417 7.417 3,857 +0.30(+4.17%)
Oct 10, 2023 7.754 7.763 7.121 7.121 2,186 -0.49(-6.49%)
Oct 09, 2023 7.128 7.615 7.128 7.615 2,890 +0.59(+8.45%)
Oct 06, 2023 6.923 7.358 6.923 7.022 7,727 -0.45(-5.96%)
Oct 04, 2023 7.467 1 +0.05(+0.67%)
Oct 03, 2023 7.506 7.872 6.972 7.417 5,384 -0.01(-0.13%)
Oct 02, 2023 7.487 7.843 7.417 7.427 2,905 -0.48(-6.13%)
Sep 29, 2023 8.426 8.426 7.672 7.912 1,356 -0.21(-2.56%)
Sep 28, 2023 7.437 8.120 7.398 8.120 1,353 +0.19(+2.37%)
Sep 27, 2023 8.288 8.288 7.160 7.932 6,084 +0.39(+5.11%)
Sep 22, 2023 7.546 1 -0.43(-5.33%)
Sep 20, 2023 7.971 0 -0.39(-4.62%)
Sep 19, 2023 8.283 8.401 8.070 8.357 7,149 -0.38(-4.30%)
Sep 14, 2023 8.733 0 +0.61(+7.49%)
Sep 13, 2023 8.563 8.563 8.124 8.124 1,068 -0.19(-2.25%)
Sep 12, 2023 8.203 8.666 8.203 8.312 19,373 +0.12(+1.44%)
Sep 11, 2023 8.607 8.666 8.193 8.193 2,020 -0.02(-0.24%)
Sep 08, 2023 8.292 8.666 8.203 8.213 4,240 -0.37(-4.36%)
Sep 07, 2023 8.568 8.765 8.568 8.587 2,603 +0.20(+2.35%)
Sep 06, 2023 8.509 8.518 8.193 8.390 6,049 +0.07(+0.83%)
Sep 05, 2023 8.469 8.469 8.174 8.321 1,499 +0.19(+2.30%)
Aug 31, 2023 8.134 26 -0.33(-3.95%)
Aug 30, 2023 7.445 8.469 6.923 8.469 24,192 +0.55(+6.97%)
Aug 29, 2023 7.977 8.371 7.918 7.918 2,543 +0.09(+1.13%)
Aug 28, 2023 7.435 7.829 6.697 7.829 999 +0.05(+0.63%)
Aug 25, 2023 7.780 7.780 7.770 7.780 4,589 -0.43(-5.23%)
Aug 24, 2023 7.760 8.209 7.760 8.209 4,664 +0.23(+2.91%)
Aug 23, 2023 7.977 7.977 7.977 7.977 509 -0.05(-0.61%)
Aug 17, 2023 8.026 25 +0.05(+0.62%)
Aug 16, 2023 7.914 7.977 7.914 7.977 713 -0.13(-1.58%)
Aug 15, 2023 8.105 8.105 8.105 8.105 176 +0.03(+0.34%)
Aug 11, 2023 8.077 0 -0.20(-2.36%)
Aug 10, 2023 8.686 8.682 8.272 8.272 9,727 -0.28(-3.23%)
Aug 08, 2023 8.548 3 +0.06(+0.73%)
Aug 07, 2023 8.486 8.486 8.486 8.486 251 -0.49(-5.41%)
Aug 04, 2023 8.745 9.060 8.154 8.971 11,571 +0.37(+4.35%)
Aug 03, 2023 8.203 8.597 8.203 8.597 1,254 -0.27(-3.00%)
Aug 01, 2023 8.863 36 -0.03(-0.37%)
Jul 31, 2023 8.745 9.090 8.272 8.896 31,894 +0.73(+9.00%)
Jul 28, 2023 8.212 8.548 8.162 8.162 2,543 +0.15(+1.82%)
Jul 27, 2023 7.928 8.617 7.928 8.016 16,694 +0.38(+5.03%)
Jul 26, 2023 7.928 7.928 7.485 7.632 7,804 -0.04(-0.51%)
Jul 25, 2023 7.484 7.671 7.482 7.671 206 -0.18(-2.26%)
Jul 24, 2023 7.849 7.870 7.606 7.849 3,237 +0.43(+5.84%)
Jul 21, 2023 7.446 7.446 7.396 7.415 650 -0.61(-7.61%)
Jul 19, 2023 8.026 97 +0.42(+5.57%)
Jul 18, 2023 7.859 7.928 7.593 7.603 12,887 +0.24(+3.21%)
Jul 17, 2023 7.790 7.819 7.346 7.366 2,144 -0.25(-3.30%)
Jul 14, 2023 7.888 7.987 7.366 7.617 11,540 -0.30(-3.79%)
Jul 13, 2023 7.878 7.918 7.711 7.918 13,512 +0.35(+4.57%)
Jul 12, 2023 8.124 8.124 7.572 7.572 6,933 -0.42(-5.31%)
Jul 11, 2023 7.859 7.996 7.717 7.996 17,763 +0.17(+2.14%)
Jul 10, 2023 7.632 7.829 7.632 7.829 1,284 +0.00(+0.00%)
Jul 07, 2023 7.484 7.878 7.465 7.829 2,534 +0.34(+4.61%)
Jul 06, 2023 7.435 7.484 7.435 7.484 615 -0.21(-2.69%)
Jul 05, 2023 7.484 7.691 7.386 7.691 1,540 +0.19(+2.53%)
Jul 03, 2023 7.502 7.502 7.502 7.502 470 +0.26(+3.64%)
Jun 30, 2023 7.435 7.484 7.238 7.238 2,018 -0.14(-1.90%)
Jun 29, 2023 6.746 7.386 6.746 7.379 16,264 +0.65(+9.70%)
Jun 28, 2023 7.376 7.376 6.726 6.726 1,360 -0.56(-7.70%)
Jun 27, 2023 6.884 7.386 6.884 7.287 16,503 +0.35(+5.11%)
Jun 26, 2023 6.706 7.130 6.637 6.933 22,600 +0.84(+13.73%)
Jun 23, 2023 6.431 6.450 6.096 6.096 1,307 -0.55(-8.30%)
Jun 22, 2023 6.618 6.647 6.618 6.647 700 +0.19(+2.90%)
Jun 21, 2023 6.401 6.598 6.352 6.460 33,239 +0.12(+1.86%)
Jun 20, 2023 6.864 6.864 6.342 6.342 9,696 -0.09(-1.38%)
Jun 16, 2023 6.608 6.608 6.431 6.431 728 -0.36(-5.36%)
Jun 15, 2023 6.535 6.795 6.450 6.795 1,437 -0.10(-1.43%)
Jun 14, 2023 6.893 6.893 6.893 6.893 2,474 +0.03(+0.50%)
Jun 13, 2023 6.389 6.859 6.389 6.859 3,415 +0.49(+7.69%)
Jun 12, 2023 6.859 6.859 6.369 6.369 17,305 -0.49(-7.14%)
Jun 08, 2023 6.859 1 +0.05(+0.72%)
Jun 07, 2023 6.467 6.810 6.075 6.810 68,586 +0.75(+12.42%)
Jun 06, 2023 6.154 6.154 6.021 6.058 3,369 +0.03(+0.53%)
Jun 05, 2023 6.036 6.085 5.997 6.026 4,025 +0.36(+6.40%)
Jun 02, 2023 5.889 5.977 5.664 5.664 10,959 +0.29(+5.47%)
Jun 01, 2023 5.781 5.781 5.330 5.370 3,351 -0.42(-7.28%)
May 31, 2023 5.977 5.987 5.717 5.791 1,365 -0.08(-1.34%)
May 30, 2023 5.791 5.879 5.634 5.869 10,136 +0.61(+11.55%)
May 26, 2023 5.399 5.722 5.262 5.262 8,406 -0.21(-3.76%)
May 25, 2023 5.468 5.468 5.468 5.468 430 -0.36(-6.14%)
May 24, 2023 6.263 6.263 5.536 5.825 3,450 -0.55(-8.60%)
May 23, 2023 5.399 6.398 5.193 6.373 31,185 +1.12(+21.35%)
May 22, 2023 5.340 5.340 5.252 5.252 723 -0.42(-7.43%)
May 19, 2023 5.634 5.673 5.624 5.673 1,085 +0.38(+7.11%)
May 18, 2023 5.536 5.546 5.297 5.297 2,524 +0.12(+2.38%)
May 16, 2023 5.174 0 +0.03(+0.57%)
May 11, 2023 5.144 1 -0.06(-1.11%)
May 10, 2023 5.517 5.556 5.174 5.202 4,906 -0.37(-6.70%)
May 09, 2023 4.997 5.575 4.997 5.575 23,400 +0.44(+8.59%)
May 08, 2023 5.370 5.370 5.134 5.134 3,939 -0.08(-1.50%)
May 05, 2023 5.615 5.634 5.213 5.213 2,168 -0.25(-4.66%)
May 04, 2023 5.105 5.585 4.977 5.468 5,228 +0.23(+4.30%)
May 03, 2023 5.174 5.634 5.066 5.242 11,656 +0.22(+4.29%)
May 02, 2023 5.556 5.879 5.027 5.027 23,258 -0.53(-9.60%)
May 01, 2023 5.634 5.713 5.561 5.561 2,155 -0.07(-1.30%)
Apr 28, 2023 5.654 6.007 5.546 5.634 3,441 +0.39(+7.48%)
Apr 27, 2023 5.477 5.487 5.242 5.242 2,045 -0.16(-2.90%)
Apr 26, 2023 5.673 5.673 5.267 5.399 2,810 -0.09(-1.61%)
Apr 24, 2023 5.487 2 -0.34(-5.76%)
Apr 19, 2023 5.823 31 -0.06(-0.96%)
Apr 18, 2023 5.879 5.879 5.879 5.879 3,652 +0.00(+0.00%)
Apr 17, 2023 5.879 5.879 5.850 5.879 4,344 +0.00(+0.00%)
Apr 14, 2023 6.056 6.232 5.860 5.879 7,768 +0.23(+4.03%)
Apr 13, 2023 5.652 5.652 5.652 5.652 1,608 +0.02(+0.31%)
Apr 12, 2023 6.105 6.105 5.526 5.634 16,061 -0.27(-4.64%)
Apr 10, 2023 5.909 4 +0.11(+1.86%)
Apr 06, 2023 5.928 5.928 5.801 5.801 1,145 +0.00(+0.00%)
Apr 05, 2023 5.786 6.217 5.786 5.801 1,235 -0.08(-1.33%)
Apr 04, 2023 5.879 5.879 5.879 5.879 1,201 -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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.