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 )

21.53 +0.00 (+0.01%)
Streaming Delayed Price Updated: 2:54 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 26.82 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%)
Feb 03, 2020 27.65 28.22 27.52 27.93 667,513 +0.32(+1.16%)
Jan 31, 2020 28.05 28.24 27.56 27.61 758,100 -0.41(-1.46%)
Jan 30, 2020 27.84 28.10 27.68 28.02 476,455 +0.12(+0.43%)
Jan 29, 2020 27.70 28.16 27.62 27.90 803,872 +0.36(+1.31%)
Jan 28, 2020 27.21 27.68 27.20 27.54 993,730 +0.47(+1.74%)
Jan 27, 2020 26.58 27.29 26.37 27.07 878,374 +0.39(+1.46%)
Jan 24, 2020 26.65 26.72 26.39 26.68 1,240,100 -0.06(-0.22%)
Jan 23, 2020 26.35 26.86 26.27 26.74 1,173,448 +0.39(+1.48%)
Jan 22, 2020 26.67 27.30 26.28 26.35 1,398,148 -0.21(-0.79%)
Jan 21, 2020 25.84 26.74 25.76 26.56 1,079,354 +0.76(+2.95%)
Jan 17, 2020 25.83 25.97 25.67 25.80 1,342,300 +0.02(+0.08%)
Jan 16, 2020 26.03 26.03 25.54 25.78 666,950 -0.09(-0.35%)
Jan 15, 2020 25.71 26.15 25.71 25.87 1,337,625 +0.19(+0.74%)
Jan 14, 2020 26.04 26.04 25.56 25.68 1,367,483 -0.30(-1.15%)
Jan 13, 2020 25.58 26.08 25.49 25.98 1,972,123 +0.42(+1.64%)
Jan 10, 2020 25.53 25.74 25.41 25.56 6,347,600 +0.09(+0.35%)
Jan 09, 2020 25.31 25.60 25.21 25.47 517,090 +0.23(+0.91%)
Jan 08, 2020 25.24 25.39 25.14 25.24 691,592 +0.09(+0.36%)
Jan 07, 2020 25.46 25.64 24.92 25.15 703,529 -0.42(-1.64%)
Jan 06, 2020 25.08 25.77 24.88 25.57 966,106 +0.39(+1.55%)
Jan 03, 2020 24.24 25.28 24.24 25.18 1,618,600 +0.79(+3.24%)
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.