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:

Essential Properties Realty Trust Inc (NY: EPRT )

27.60 USD -0.35 (-1.25%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 13.98 14.92 13.66 14.69 2,746,607 +0.15(+1.03%)
Apr 29, 2020 13.50 14.87 13.19 14.54 2,478,279 +1.86(+14.67%)
Apr 28, 2020 12.40 13.12 12.12 12.68 2,852,826 +1.10(+9.50%)
Apr 27, 2020 11.71 12.03 11.32 11.58 1,901,258 +0.79(+7.32%)
Apr 24, 2020 10.32 10.90 10.18 10.79 985,500 +0.49(+4.76%)
Apr 23, 2020 10.07 10.65 9.780 10.30 2,170,763 +0.29(+2.90%)
Apr 22, 2020 10.45 10.60 9.830 10.01 1,500,470 -0.13(-1.28%)
Apr 21, 2020 10.41 10.92 9.930 10.14 1,716,222 -0.75(-6.89%)
Apr 20, 2020 10.92 11.16 10.54 10.89 860,890 -0.33(-2.94%)
Apr 17, 2020 10.61 11.43 10.11 11.22 1,854,000 +1.05(+10.32%)
Apr 16, 2020 10.44 11.11 10.12 10.17 1,155,977 -0.72(-6.61%)
Apr 15, 2020 11.33 11.59 10.41 10.89 1,348,271 -0.97(-8.18%)
Apr 14, 2020 11.95 12.54 11.45 11.86 1,027,241 +0.19(+1.63%)
Apr 13, 2020 12.87 13.11 11.60 11.67 945,370 -1.21(-9.39%)
Apr 09, 2020 12.30 14.37 12.02 12.88 2,441,100 +1.12(+9.52%)
Apr 08, 2020 11.52 12.13 10.53 11.76 1,401,135 +0.67(+6.04%)
Apr 07, 2020 11.43 12.67 10.87 11.09 2,260,212 +0.51(+4.82%)
Apr 06, 2020 10.62 11.54 10.34 10.58 1,665,743 +0.48(+4.75%)
Apr 03, 2020 10.39 10.81 9.580 10.10 1,794,700 -0.43(-4.08%)
Apr 02, 2020 10.82 11.33 10.23 10.53 1,113,841 -0.30(-2.77%)
Apr 01, 2020 12.26 12.29 10.58 10.83 1,247,503 -2.23(-17.08%)
Mar 31, 2020 13.35 13.46 12.37 13.06 1,676,929 -0.49(-3.62%)
Mar 30, 2020 14.43 14.58 12.78 13.55 1,261,592 -1.03(-7.06%)
Mar 27, 2020 14.15 15.36 13.64 14.58 1,404,200 -0.54(-3.57%)
Mar 26, 2020 13.94 15.25 13.45 15.12 2,466,916 +1.30(+9.41%)
Mar 25, 2020 14.32 15.67 13.43 13.82 2,296,430 -0.17(-1.22%)
Mar 24, 2020 14.06 15.95 12.63 13.99 3,635,193 +1.06(+8.20%)
Mar 23, 2020 12.87 13.45 11.48 12.93 2,444,167 +0.24(+1.89%)
Mar 20, 2020 10.58 13.68 10.31 12.69 4,250,900 +2.11(+19.94%)
Mar 19, 2020 7.700 11.19 7.650 10.58 3,301,791 +2.90(+37.76%)
Mar 18, 2020 9.530 9.815 6.080 7.680 3,404,258 -2.44(-24.11%)
Mar 17, 2020 11.05 11.34 9.040 10.12 3,815,230 -0.74(-6.81%)
Mar 16, 2020 15.75 16.74 10.77 10.86 2,179,024 -7.06(-39.40%)
Mar 13, 2020 18.56 18.98 16.40 17.92 2,561,400 +0.21(+1.19%)
Mar 12, 2020 19.91 20.00 17.08 17.71 1,749,614 -3.91(-18.09%)
Mar 11, 2020 21.94 22.31 21.14 21.62 1,474,655 -0.90(-4.00%)
Mar 10, 2020 21.76 22.54 21.19 22.52 1,098,038 +1.23(+5.78%)
Mar 09, 2020 22.98 22.98 21.15 21.29 1,093,060 -2.85(-11.81%)
Mar 06, 2020 24.15 24.66 23.39 24.14 1,131,200 -0.54(-2.19%)
Mar 05, 2020 24.50 24.78 24.22 24.68 1,936,266 -0.29(-1.16%)
Mar 04, 2020 24.93 25.06 24.05 24.97 942,612 +0.46(+1.88%)
Mar 03, 2020 24.52 26.19 24.28 24.51 1,736,345 -0.16(-0.65%)
Mar 02, 2020 24.03 26.70 23.63 24.67 2,826,017 +1.76(+7.68%)
Feb 28, 2020 22.06 22.96 21.55 22.91 2,467,700 +0.30(+1.33%)
Feb 27, 2020 24.50 24.53 22.60 22.61 2,115,123 -2.15(-8.68%)
Feb 26, 2020 25.62 25.65 24.66 24.76 1,535,241 -0.92(-3.58%)
Feb 25, 2020 26.40 26.54 25.50 25.68 1,306,025 -0.72(-2.73%)
Feb 24, 2020 26.39 26.79 26.18 26.40 1,009,386 -0.18(-0.68%)
Feb 21, 2020 26.87 26.98 26.44 26.58 1,463,200 -0.16(-0.60%)
Feb 20, 2020 26.42 26.83 26.26 26.74 849,645 +0.15(+0.56%)
Feb 19, 2020 27.00 27.06 26.09 26.59 880,981 -0.36(-1.34%)
Feb 18, 2020 27.20 27.21 26.38 26.95 1,454,712 -0.23(-0.85%)
Feb 14, 2020 28.42 28.45 27.10 27.18 1,517,400 -1.26(-4.43%)
Feb 13, 2020 28.41 28.82 28.33 28.44 1,276,888 +0.07(+0.25%)
Feb 12, 2020 28.85 28.93 28.17 28.37 1,292,422 -0.49(-1.70%)
Feb 11, 2020 29.19 29.34 28.79 28.86 858,397 -0.31(-1.06%)
Feb 10, 2020 28.97 29.30 28.75 29.17 487,239 +0.42(+1.46%)
Feb 07, 2020 28.75 29.09 28.40 28.75 1,242,000 +0.12(+0.42%)
Feb 06, 2020 28.30 28.78 28.05 28.63 624,064 +0.38(+1.35%)
Feb 05, 2020 28.25 28.35 27.88 28.25 579,948 +0.01(+0.04%)
Feb 04, 2020 27.96 28.34 27.65 28.24 634,994 +0.31(+1.11%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.