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 )

21.56 +0.25 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 21.35 21.88 21.26 21.56 2,584,164 +0.25(+1.17%)
Jun 23, 2022 21.02 21.41 21.02 21.31 594,549 +0.19(+0.90%)
Jun 22, 2022 20.70 21.38 20.70 21.12 704,252 +0.19(+0.91%)
Jun 21, 2022 20.95 21.41 20.88 20.93 892,119 +0.15(+0.72%)
Jun 17, 2022 20.75 21.46 20.68 20.78 3,921,288 +0.16(+0.78%)
Jun 16, 2022 20.40 20.72 20.34 20.62 1,128,783 -0.17(-0.82%)
Jun 15, 2022 20.29 21.10 20.20 20.79 1,309,604 +0.71(+3.54%)
Jun 14, 2022 20.56 20.67 19.73 20.08 1,362,826 -0.23(-1.13%)
Jun 13, 2022 21.28 21.46 20.26 20.31 923,186 -1.45(-6.66%)
Jun 10, 2022 22.02 22.11 21.72 21.76 835,267 -0.56(-2.51%)
Jun 09, 2022 22.66 22.81 22.27 22.32 518,106 -0.37(-1.63%)
Jun 08, 2022 23.33 23.53 22.58 22.69 668,489 -0.87(-3.69%)
Jun 07, 2022 22.89 23.60 22.89 23.56 856,923 +0.57(+2.48%)
Jun 06, 2022 23.35 23.41 22.90 22.99 806,730 -0.09(-0.39%)
Jun 03, 2022 23.26 23.26 22.88 23.08 868,545 -0.31(-1.33%)
Jun 02, 2022 23.01 23.43 22.62 23.39 754,613 +0.41(+1.78%)
Jun 01, 2022 23.01 23.12 22.55 22.98 727,766 +0.10(+0.44%)
May 31, 2022 22.87 23.09 22.59 22.88 784,073 -0.11(-0.48%)
May 27, 2022 22.52 23.14 22.51 22.99 724,986 +0.62(+2.77%)
May 26, 2022 22.68 22.84 22.25 22.37 680,410 -0.13(-0.58%)
May 25, 2022 21.89 22.54 21.70 22.50 745,519 +0.35(+1.58%)
May 24, 2022 21.81 22.18 21.31 22.15 570,221 +0.25(+1.14%)
May 23, 2022 22.13 22.23 21.78 21.90 640,419 -0.14(-0.64%)
May 20, 2022 22.40 22.54 21.62 22.04 757,972 +0.04(+0.18%)
May 19, 2022 22.03 22.29 21.60 22.00 1,064,508 -0.05(-0.23%)
May 18, 2022 22.84 22.90 21.91 22.05 821,351 -1.01(-4.38%)
May 17, 2022 23.30 23.36 22.96 23.06 671,291 +0.09(+0.39%)
May 16, 2022 23.19 23.29 22.94 22.97 772,027 -0.16(-0.69%)
May 13, 2022 22.52 23.15 22.37 23.13 873,628 +0.90(+4.05%)
May 12, 2022 21.85 22.26 21.73 22.23 765,325 +0.32(+1.46%)
May 11, 2022 22.10 22.60 21.83 21.91 888,004 -0.04(-0.18%)
May 10, 2022 22.28 22.52 21.46 21.95 1,153,206 -0.11(-0.50%)
May 09, 2022 22.46 22.50 21.92 22.06 684,727 -0.71(-3.12%)
May 06, 2022 22.74 22.97 22.40 22.77 800,039 -0.21(-0.91%)
May 05, 2022 23.54 23.72 22.69 22.98 703,312 -0.75(-3.16%)
May 04, 2022 23.53 23.85 23.04 23.73 1,065,299 +0.19(+0.81%)
May 03, 2022 23.30 23.80 23.15 23.54 847,550 +0.26(+1.12%)
May 02, 2022 24.08 24.27 22.71 23.28 776,017 -0.72(-3.00%)
Apr 29, 2022 25.32 25.35 23.94 24.00 802,507 -1.34(-5.29%)
Apr 28, 2022 24.92 25.59 24.68 25.34 669,366 +0.54(+2.18%)
Apr 27, 2022 24.86 25.20 24.70 24.80 543,322 -0.13(-0.52%)
Apr 26, 2022 25.40 25.62 24.87 24.93 473,971 -0.65(-2.54%)
Apr 25, 2022 25.70 25.87 25.06 25.58 624,051 -0.12(-0.47%)
Apr 22, 2022 26.03 26.03 25.67 25.70 663,328 -0.35(-1.34%)
Apr 21, 2022 26.73 26.01 26.05 522,234 -0.50(-1.88%)
Apr 20, 2022 26.63 26.75 26.38 26.55 641,556 +0.23(+0.87%)
Apr 19, 2022 25.75 26.42 25.70 26.32 640,831 +0.67(+2.61%)
Apr 18, 2022 25.61 25.80 25.42 25.65 685,605 +0.02(+0.08%)
Apr 14, 2022 25.62 26.01 25.55 25.63 451,864 +0.19(+0.75%)
Apr 13, 2022 25.22 25.55 25.12 25.44 352,771 +0.32(+1.27%)
Apr 12, 2022 25.30 25.48 25.04 25.12 440,237 -0.07(-0.28%)
Apr 11, 2022 25.51 25.61 25.07 25.19 697,486 -0.32(-1.25%)
Apr 08, 2022 25.47 25.63 25.23 25.51 537,705 +0.11(+0.43%)
Apr 07, 2022 25.81 25.90 25.16 25.40 954,864 -0.53(-2.04%)
Apr 06, 2022 25.54 26.11 25.38 25.93 612,645 +0.38(+1.49%)
Apr 05, 2022 25.67 26.03 25.51 25.55 1,127,592 -0.03(-0.12%)
Apr 04, 2022 25.94 26.13 25.25 25.58 887,437 -0.30(-1.16%)
Apr 01, 2022 25.37 25.91 25.37 25.88 1,067,035 +0.58(+2.29%)
Mar 31, 2022 25.52 25.89 25.30 25.30 915,845 -0.17(-0.67%)
Mar 30, 2022 25.58 25.81 25.30 25.47 658,235 -0.51(-1.96%)
Mar 29, 2022 25.46 26.13 25.44 25.98 1,164,598 +0.86(+3.42%)
Mar 28, 2022 24.95 25.13 24.75 25.12 845,257 +0.23(+0.92%)
Mar 25, 2022 24.71 24.89 24.50 24.89 1,373,931 +0.29(+1.18%)
Mar 24, 2022 24.58 24.66 24.36 24.60 1,175,326 +0.01(+0.04%)
Mar 23, 2022 24.98 25.14 24.53 24.59 587,313 -0.44(-1.76%)
Mar 22, 2022 24.76 25.24 24.76 25.03 991,936 +0.22(+0.89%)
Mar 21, 2022 25.31 25.37 24.58 24.81 995,039 -0.54(-2.13%)
Mar 18, 2022 25.02 25.44 24.78 25.35 1,868,408 +0.45(+1.81%)
Mar 17, 2022 24.47 25.09 24.42 24.90 1,107,865 +0.13(+0.52%)
Mar 16, 2022 25.02 25.25 24.25 24.77 1,229,585 -0.04(-0.16%)
Mar 15, 2022 24.72 25.37 24.54 24.81 1,373,592 +0.14(+0.57%)
Mar 14, 2022 24.87 25.09 24.49 24.67 503,686 -0.13(-0.52%)
Mar 11, 2022 25.03 25.14 24.66 24.80 566,299 -0.08(-0.32%)
Mar 10, 2022 24.61 24.91 24.35 24.88 1,287,595 -0.04(-0.16%)
Mar 09, 2022 25.02 25.19 24.74 24.92 591,956 +0.31(+1.26%)
Mar 08, 2022 24.24 25.06 24.21 24.61 795,523 +0.35(+1.44%)
Mar 07, 2022 25.36 25.47 24.26 24.26 486,088 -1.00(-3.96%)
Mar 04, 2022 24.95 25.28 24.77 25.26 551,299 +0.07(+0.28%)
Mar 03, 2022 25.45 25.50 24.94 25.19 796,503 -0.16(-0.63%)
Mar 02, 2022 25.25 25.56 25.03 25.35 716,533 +0.35(+1.40%)
Mar 01, 2022 25.23 25.49 24.72 25.00 746,137 -0.28(-1.11%)
Feb 28, 2022 25.20 25.51 24.86 25.28 974,514 -0.14(-0.55%)
Feb 25, 2022 25.08 25.51 24.86 25.42 791,390 +0.53(+2.13%)
Feb 24, 2022 24.24 25.01 24.01 24.89 1,655,530 +0.25(+1.01%)
Feb 23, 2022 25.06 25.28 24.59 24.64 662,348 -0.18(-0.73%)
Feb 22, 2022 24.89 25.24 24.61 24.82 898,345 -0.23(-0.92%)
Feb 18, 2022 25.05 0 -0.20(-0.79%)
Feb 17, 2022 24.92 25.74 24.79 25.25 1,560,937 +0.08(+0.32%)
Feb 16, 2022 24.86 25.33 24.46 25.17 3,410,399 +0.39(+1.57%)
Feb 15, 2022 25.12 25.16 24.76 24.78 2,932,130 +0.02(+0.08%)
Feb 14, 2022 25.59 25.72 24.55 24.76 2,606,345 -0.66(-2.60%)
Feb 11, 2022 25.50 25.78 25.01 25.42 451,772 +0.13(+0.51%)
Feb 10, 2022 25.40 26.14 25.18 25.29 612,697 -0.54(-2.09%)
Feb 09, 2022 25.94 26.17 25.59 25.83 557,290 +0.27(+1.06%)
Feb 08, 2022 25.34 25.72 25.14 25.56 553,992 +0.30(+1.19%)
Feb 07, 2022 25.50 25.72 25.17 25.26 421,570 -0.29(-1.14%)
Feb 04, 2022 25.38 25.91 25.11 25.55 499,754 -0.03(-0.12%)
Feb 03, 2022 26.00 25.47 25.58 945,516 -0.85(-3.22%)
Feb 02, 2022 26.49 26.70 26.30 26.43 990,808 +0.05(+0.19%)
Feb 01, 2022 26.70 26.80 26.19 26.38 683,425 -0.17(-0.64%)
Jan 31, 2022 25.50 26.56 26.55 911,188 +0.79(+3.07%)
Jan 28, 2022 24.92 25.77 24.56 25.76 665,627 +0.85(+3.41%)
Jan 27, 2022 25.20 25.47 24.67 24.91 707,513 -0.03(-0.12%)
Jan 26, 2022 25.57 26.11 24.85 24.94 476,555 -0.28(-1.11%)
Jan 25, 2022 25.09 25.52 24.53 25.22 833,507 -0.26(-1.02%)
Jan 24, 2022 25.01 25.54 24.37 25.48 1,120,649 -0.02(-0.08%)
Jan 21, 2022 25.70 26.09 25.44 25.50 798,953 -0.24(-0.93%)
Jan 20, 2022 26.25 26.71 25.71 25.74 755,486 -1.02(-3.81%)
Jan 19, 2022 27.10 27.43 26.74 26.76 348,727 -0.39(-1.44%)
Jan 18, 2022 27.35 27.43 27.09 27.15 543,903 -0.45(-1.63%)
Jan 14, 2022 27.60 0 -0.35(-1.25%)
Jan 13, 2022 28.09 28.27 27.86 27.95 279,754 +0.06(+0.22%)
Jan 12, 2022 27.75 28.24 27.75 27.89 391,536 +0.12(+0.43%)
Jan 11, 2022 28.16 28.20 27.46 27.77 1,424,901 -0.38(-1.35%)
Jan 10, 2022 28.01 28.20 27.48 28.15 874,096 -0.15(-0.53%)
Jan 07, 2022 28.34 28.64 28.23 28.30 804,082 -0.06(-0.21%)
Jan 06, 2022 28.54 28.66 28.21 28.36 672,842 -0.01(-0.04%)
Jan 05, 2022 29.22 29.48 28.26 28.37 513,262 -0.93(-3.17%)
Jan 04, 2022 29.19 29.60 28.97 29.30 653,393 +0.31(+1.07%)
Jan 03, 2022 28.90 29.14 28.32 28.99 998,038 +0.16(+0.55%)
Dec 31, 2021 28.67 29.05 28.67 28.83 398,114 +0.19(+0.66%)
Dec 30, 2021 28.72 29.06 28.64 28.64 502,802 -0.33(-1.14%)
Dec 29, 2021 28.63 29.04 28.38 28.97 646,451 +0.43(+1.51%)
Dec 28, 2021 28.34 28.66 28.22 28.54 477,191 +0.29(+1.03%)
Dec 27, 2021 27.93 28.27 27.76 28.25 398,911 +0.32(+1.15%)
Dec 23, 2021 27.96 28.32 27.86 27.93 442,955 +0.20(+0.72%)
Dec 22, 2021 27.47 27.80 27.44 27.73 626,908 +0.29(+1.06%)
Dec 21, 2021 26.88 27.54 26.68 27.44 631,641 +0.86(+3.24%)
Dec 20, 2021 26.74 27.04 26.11 26.58 724,569 -0.43(-1.59%)
Dec 17, 2021 27.07 27.62 26.79 27.01 4,550,219 -0.23(-0.84%)
Dec 16, 2021 27.69 27.69 27.01 27.24 937,599 -0.15(-0.55%)
Dec 15, 2021 26.87 27.55 26.62 27.39 922,789 +0.37(+1.37%)
Dec 14, 2021 27.47 27.60 26.98 27.02 979,016 -0.58(-2.10%)
Dec 13, 2021 27.17 27.83 27.13 27.60 684,647 +0.27(+0.99%)
Dec 10, 2021 28.03 28.22 27.30 27.33 767,972 -0.44(-1.58%)
Dec 09, 2021 28.40 28.54 27.76 27.77 598,407 -0.95(-3.31%)
Dec 08, 2021 28.83 29.21 28.69 28.72 543,761 -0.16(-0.55%)
Dec 07, 2021 28.95 29.29 28.63 28.88 935,085 +0.35(+1.23%)
Dec 06, 2021 27.94 28.79 27.92 28.53 819,426 +1.14(+4.16%)
Dec 03, 2021 27.57 27.61 27.09 27.39 1,018,918 -0.06(-0.22%)
Dec 02, 2021 26.62 27.63 26.62 27.45 796,577 +0.97(+3.66%)
Dec 01, 2021 27.53 28.06 26.45 26.48 749,524 -0.55(-2.03%)
Nov 30, 2021 27.06 27.76 26.92 27.03 977,377 -0.34(-1.24%)
Nov 29, 2021 27.63 27.77 27.25 27.37 936,159 +0.12(+0.44%)
Nov 26, 2021 27.31 27.54 26.76 27.25 438,883 -1.23(-4.32%)
Nov 24, 2021 28.01 28.52 27.90 28.48 388,542 +0.33(+1.17%)
Nov 23, 2021 28.33 28.41 27.95 28.15 898,243 -0.05(-0.18%)
Nov 22, 2021 27.94 28.50 27.60 28.20 715,057 +0.27(+0.97%)
Nov 19, 2021 28.29 28.39 27.65 27.93 935,331 -0.50(-1.76%)
Nov 18, 2021 28.48 28.54 28.35 28.43 655,477 -0.07(-0.25%)
Nov 17, 2021 28.70 28.70 27.87 28.50 1,421,974 -0.34(-1.18%)
Nov 16, 2021 29.10 29.11 28.36 28.84 655,003 -0.20(-0.69%)
Nov 15, 2021 28.91 29.34 28.66 29.04 1,985,974 +0.14(+0.48%)
Nov 12, 2021 29.49 29.55 28.84 28.90 483,958 -0.55(-1.87%)
Nov 11, 2021 29.16 29.49 28.95 29.45 326,271 +0.34(+1.17%)
Nov 10, 2021 29.29 29.11 332,714 -0.21(-0.72%)
Nov 09, 2021 29.81 29.93 29.23 29.32 404,347 -0.44(-1.48%)
Nov 08, 2021 30.28 30.57 29.75 29.76 557,881 -0.40(-1.33%)
Nov 05, 2021 30.64 31.23 30.15 30.16 606,010 +0.07(+0.23%)
Nov 04, 2021 30.61 30.83 30.02 30.09 470,076 -0.34(-1.12%)
Nov 03, 2021 30.64 30.98 30.42 30.43 617,482 -0.15(-0.49%)
Nov 02, 2021 30.64 30.94 30.29 30.58 450,631 +0.27(+0.89%)
Nov 01, 2021 29.75 30.40 29.33 30.31 661,924 +0.52(+1.75%)
Oct 29, 2021 30.23 30.36 29.52 29.79 679,520 -0.58(-1.91%)
Oct 28, 2021 29.86 30.41 29.86 30.37 249,890 +0.63(+2.12%)
Oct 27, 2021 29.93 30.24 29.73 29.74 411,307 -0.31(-1.03%)
Oct 26, 2021 29.61 30.30 30.05 316,257 +0.38(+1.28%)
Oct 25, 2021 29.29 29.74 29.23 29.67 336,991 +0.29(+0.99%)
Oct 22, 2021 29.52 29.68 29.26 29.38 417,291 -0.04(-0.14%)
Oct 21, 2021 29.38 29.63 29.20 29.42 296,380 -0.06(-0.20%)
Oct 20, 2021 29.01 29.51 28.90 29.48 310,938 +0.50(+1.73%)
Oct 19, 2021 29.26 29.35 28.97 28.98 251,273 -0.23(-0.79%)
Oct 18, 2021 28.88 29.30 28.74 29.21 330,212 +0.16(+0.55%)
Oct 15, 2021 29.45 29.75 28.92 29.05 430,845 +0.03(+0.10%)
Oct 14, 2021 29.05 29.26 28.91 29.02 410,746 +0.09(+0.31%)
Oct 13, 2021 28.77 29.01 28.56 28.93 377,881 +0.23(+0.80%)
Oct 12, 2021 28.16 28.92 28.13 28.70 447,874 +0.54(+1.92%)
Oct 11, 2021 28.02 28.34 27.90 28.16 463,125 +0.15(+0.54%)
Oct 08, 2021 28.45 28.55 28.00 28.01 521,713 -0.36(-1.27%)
Oct 07, 2021 28.93 28.93 28.33 28.37 494,623 -0.26(-0.91%)
Oct 06, 2021 27.84 28.63 27.70 28.63 1,509,920 +0.55(+1.96%)
Oct 05, 2021 28.55 28.36 28.01 28.08 387,467 -0.28(-0.99%)
Oct 04, 2021 28.36 28.55 28.18 28.36 387,203 -0.03(-0.11%)
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.