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

Essex Property Trust (NY: ESS )

266.29 +1.58 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 29, 2016 161.33 164.73 160.57 160.67 752,096 -0.54(-0.33%)
Feb 26, 2016 161.96 162.56 161.06 161.21 587,211 -0.78(-0.48%)
Feb 25, 2016 160.19 164.96 159.80 161.99 609,803 +2.75(+1.73%)
Feb 24, 2016 159.72 160.70 157.73 159.24 346,172 -1.34(-0.84%)
Feb 23, 2016 159.80 162.40 159.80 160.59 581,787 -0.28(-0.17%)
Feb 22, 2016 160.11 161.90 159.92 160.86 530,593 +1.85(+1.16%)
Feb 19, 2016 155.05 160.29 155.05 159.01 1,373,593 +3.91(+2.52%)
Feb 18, 2016 154.91 156.46 152.68 155.10 519,300 +0.35(+0.23%)
Feb 17, 2016 152.88 156.13 150.72 154.75 709,586 +2.26(+1.48%)
Feb 16, 2016 151.24 152.93 148.79 152.50 566,289 +2.37(+1.58%)
Feb 12, 2016 151.20 150.12 150.12 150.12 668,071 +2.52(+1.71%)
Feb 11, 2016 148.96 149.61 146.83 147.60 616,397 -3.48(-2.30%)
Feb 10, 2016 150.97 153.55 150.14 151.08 593,548 +2.53(+1.71%)
Feb 09, 2016 151.11 153.69 147.14 148.55 966,141 -3.59(-2.36%)
Feb 08, 2016 158.14 158.14 151.00 152.14 810,263 -3.33(-2.14%)
Feb 05, 2016 161.12 165.28 155.14 155.47 901,172 -6.46(-3.99%)
Feb 04, 2016 160.61 163.20 159.11 161.93 754,399 +0.41(+0.26%)
Feb 03, 2016 160.75 162.74 159.10 161.52 796,170 +1.58(+0.99%)
Feb 02, 2016 164.47 166.23 159.38 159.93 737,616 -4.54(-2.76%)
Feb 01, 2016 162.29 166.10 161.56 164.47 1,048,894 +0.86(+0.53%)
Jan 29, 2016 162.79 162.80 157.95 163.61 1,593,166 +1.79(+1.10%)
Jan 28, 2016 168.43 169.81 161.14 161.82 1,300,664 -7.42(-4.38%)
Jan 27, 2016 173.75 173.75 168.13 169.24 671,430 -4.51(-2.60%)
Jan 26, 2016 171.49 173.99 171.27 173.75 614,059 +2.46(+1.44%)
Jan 25, 2016 172.63 174.44 170.79 171.29 563,301 -1.34(-0.77%)
Jan 22, 2016 171.07 173.04 170.04 172.62 955,619 +2.96(+1.74%)
Jan 21, 2016 172.83 174.15 168.37 169.67 765,078 -2.67(-1.55%)
Jan 20, 2016 177.81 177.81 171.93 172.34 934,328 -6.03(-3.38%)
Jan 19, 2016 177.49 179.53 175.94 178.37 631,441 +1.67(+0.95%)
Jan 15, 2016 175.79 176.69 176.69 176.69 789,468 -0.52(-0.29%)
Jan 14, 2016 179.48 181.07 176.99 177.22 824,412 -2.26(-1.26%)
Jan 13, 2016 180.62 181.98 178.39 179.48 799,659 -0.77(-0.43%)
Jan 12, 2016 180.11 180.85 176.88 180.25 834,417 -0.70(-0.39%)
Jan 11, 2016 180.30 181.61 179.73 180.95 621,533 +1.55(+0.86%)
Jan 08, 2016 181.40 183.24 178.99 179.40 500,436 -1.56(-0.86%)
Jan 07, 2016 180.85 182.71 180.21 180.95 599,132 -1.80(-0.99%)
Jan 06, 2016 182.73 184.25 181.67 182.76 246,798 -1.53(-0.83%)
Jan 05, 2016 182.64 184.68 182.55 184.29 335,635 +2.09(+1.15%)
Jan 04, 2016 183.07 183.73 180.83 182.20 474,928 -1.60(-0.87%)
Dec 31, 2015 186.84 183.80 183.80 183.80 444,295 -2.96(-1.59%)
Dec 30, 2015 185.70 187.60 184.89 186.77 523,914 +0.32(+0.17%)
Dec 29, 2015 185.12 186.76 184.78 186.44 474,006 +2.64(+1.44%)
Dec 28, 2015 181.44 183.87 181.12 183.80 399,962 +1.88(+1.03%)
Dec 24, 2015 181.42 181.93 181.93 181.93 180,553 +0.17(+0.09%)
Dec 23, 2015 179.81 181.83 178.02 181.76 459,567 +2.88(+1.61%)
Dec 22, 2015 179.94 181.40 178.74 178.88 601,570 -0.55(-0.31%)
Dec 21, 2015 181.57 182.10 178.68 179.43 869,823 -0.28(-0.16%)
Dec 18, 2015 181.21 181.66 179.41 179.71 1,088,034 -2.41(-1.32%)
Dec 17, 2015 183.24 183.29 181.25 182.12 1,153,984 -1.18(-0.65%)
Dec 16, 2015 180.09 184.03 179.11 183.31 542,779 +3.95(+2.20%)
Dec 15, 2015 178.02 180.76 176.37 179.35 840,173 +1.63(+0.92%)
Dec 14, 2015 175.75 177.89 175.75 177.72 686,000 +1.56(+0.89%)
Dec 11, 2015 173.79 176.38 173.79 176.16 545,934 +1.05(+0.60%)
Dec 10, 2015 175.79 176.75 174.62 175.10 383,364 -0.60(-0.34%)
Dec 09, 2015 176.00 177.38 173.34 175.71 481,548 -1.32(-0.75%)
Dec 08, 2015 177.35 178.09 173.81 177.03 428,836 -0.47(-0.26%)
Dec 07, 2015 177.68 178.80 176.38 177.49 605,766 -0.63(-0.35%)
Dec 04, 2015 174.33 178.84 174.33 178.12 512,654 +4.40(+2.53%)
Dec 03, 2015 174.01 174.97 172.87 173.71 742,147 -1.00(-0.57%)
Dec 02, 2015 179.12 179.96 174.36 174.71 507,516 -4.91(-2.74%)
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.