Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Essex Property Trust (NY: ESS )

264.71 -3.13 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 31, 2022 262.00 264.53 259.03 262.10 915,831 -4.47(-1.68%)
May 27, 2022 261.59 266.96 261.59 266.56 421,877 +5.13(+1.96%)
May 26, 2022 263.92 264.67 260.22 261.43 499,670 +0.53(+0.20%)
May 25, 2022 254.23 261.25 254.23 260.90 855,735 -0.25(-0.10%)
May 24, 2022 265.21 265.21 256.50 261.15 724,856 -4.05(-1.53%)
May 23, 2022 262.84 265.98 257.73 265.21 476,134 +4.76(+1.83%)
May 20, 2022 263.53 263.53 257.48 260.45 1,173,723 +0.43(+0.17%)
May 19, 2022 263.26 266.63 259.90 260.02 659,927 -5.94(-2.23%)
May 18, 2022 273.76 273.76 265.01 265.96 319,844 -7.36(-2.69%)
May 17, 2022 274.41 274.41 269.01 273.31 485,282 +3.80(+1.41%)
May 16, 2022 274.22 274.91 269.19 269.52 369,180 -4.05(-1.48%)
May 13, 2022 272.23 274.04 267.50 273.57 324,460 +3.75(+1.39%)
May 12, 2022 266.78 270.96 265.73 269.82 477,403 +3.22(+1.21%)
May 11, 2022 265.37 271.08 264.70 266.60 641,374 +2.08(+0.79%)
May 10, 2022 272.50 275.72 263.09 264.52 912,513 -8.76(-3.21%)
May 09, 2022 286.41 286.41 271.74 273.29 631,875 -16.12(-5.57%)
May 06, 2022 290.83 291.14 284.71 289.41 420,413 -2.88(-0.99%)
May 05, 2022 297.57 300.47 290.19 292.29 389,518 -6.30(-2.11%)
May 04, 2022 297.08 298.97 290.38 298.59 302,340 +1.17(+0.39%)
May 03, 2022 295.82 299.43 294.05 297.42 347,745 +2.53(+0.86%)
May 02, 2022 306.48 307.83 287.55 294.88 504,258 -9.15(-3.01%)
Apr 29, 2022 317.85 318.14 303.16 304.04 808,421 -14.63(-4.59%)
Apr 28, 2022 317.20 319.81 312.36 318.66 324,448 +2.91(+0.92%)
Apr 27, 2022 314.57 327.97 314.51 315.75 450,102 -2.57(-0.81%)
Apr 26, 2022 321.10 323.25 317.04 318.32 294,772 -3.09(-0.96%)
Apr 25, 2022 323.92 323.92 316.50 321.41 226,131 -3.18(-0.98%)
Apr 22, 2022 332.01 332.01 324.32 324.59 214,691 -7.18(-2.17%)
Apr 21, 2022 330.68 335.51 329.30 331.77 317,332 +3.08(+0.94%)
Apr 20, 2022 321.69 329.67 321.69 328.70 257,446 +7.66(+2.39%)
Apr 19, 2022 319.64 322.58 318.43 321.03 220,413 +3.85(+1.21%)
Apr 18, 2022 318.87 320.90 315.06 317.18 210,697 -1.85(-0.58%)
Apr 14, 2022 321.93 323.42 318.67 319.03 193,141 -1.66(-0.52%)
Apr 13, 2022 320.31 322.66 319.07 320.69 127,488 +0.48(+0.15%)
Apr 12, 2022 318.86 321.83 316.40 320.21 204,958 +2.07(+0.65%)
Apr 11, 2022 324.62 325.06 317.38 318.14 178,436 -6.36(-1.96%)
Apr 08, 2022 325.96 325.96 322.86 324.51 223,879 -0.24(-0.07%)
Apr 07, 2022 325.24 326.61 322.20 324.75 227,281 -3.33(-1.02%)
Apr 06, 2022 322.22 328.29 318.77 328.08 220,452 +5.86(+1.82%)
Apr 05, 2022 322.70 328.25 320.56 322.22 225,816 -0.86(-0.27%)
Apr 04, 2022 326.88 329.16 320.09 323.07 235,815 -3.32(-1.02%)
Apr 01, 2022 320.07 326.40 319.83 326.40 313,613 +7.40(+2.32%)
Mar 31, 2022 323.68 326.08 318.66 319.00 423,335 -2.99(-0.93%)
Mar 30, 2022 325.41 325.41 319.20 321.99 332,227 -5.37(-1.64%)
Mar 29, 2022 320.78 328.51 319.93 327.37 402,091 +10.87(+3.44%)
Mar 28, 2022 314.95 316.49 312.32 316.49 299,322 +3.11(+0.99%)
Mar 25, 2022 309.90 314.61 309.90 313.38 337,592 +4.97(+1.61%)
Mar 24, 2022 307.28 309.01 306.40 308.41 341,512 +0.78(+0.25%)
Mar 23, 2022 307.75 309.63 304.85 307.63 249,174 -0.39(-0.13%)
Mar 22, 2022 312.92 313.96 306.64 308.01 390,408 -2.33(-0.75%)
Mar 21, 2022 313.86 315.62 308.13 310.35 353,457 -3.13(-1.00%)
Mar 18, 2022 314.09 316.13 310.09 313.48 683,180 -1.05(-0.33%)
Mar 17, 2022 311.20 316.51 311.20 314.52 419,605 +0.30(+0.10%)
Mar 16, 2022 309.07 314.69 307.34 314.22 510,940 +6.55(+2.13%)
Mar 15, 2022 310.96 311.61 305.00 307.67 281,212 +1.17(+0.38%)
Mar 14, 2022 310.12 313.83 305.45 306.50 404,351 -1.85(-0.60%)
Mar 11, 2022 315.43 317.69 307.65 308.35 229,747 -6.16(-1.96%)
Mar 10, 2022 311.12 316.89 309.66 314.51 451,683 +0.33(+0.11%)
Mar 09, 2022 314.08 317.23 312.40 314.18 409,035 +5.07(+1.64%)
Mar 08, 2022 314.69 317.45 308.37 309.11 507,031 -5.79(-1.84%)
Mar 07, 2022 311.98 319.61 311.98 314.90 555,804 +2.75(+0.88%)
Mar 04, 2022 300.08 313.34 299.94 312.14 521,031 +9.14(+3.02%)
Mar 03, 2022 302.13 303.92 299.09 303.00 398,219 +3.06(+1.02%)
Mar 02, 2022 293.05 301.73 293.05 299.94 583,048 +10.12(+3.49%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.