Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 (%)
Oct 31, 2011 95.38 98.10 94.91 96.96 651,763 +0.05(+0.06%)
Oct 28, 2011 99.71 100.82 96.29 96.91 660,957 -2.56(-2.57%)
Oct 27, 2011 98.06 100.49 97.47 99.47 1,004,646 +3.77(+3.94%)
Oct 26, 2011 96.47 96.50 93.47 95.70 521,572 +1.01(+1.07%)
Oct 25, 2011 95.18 95.47 93.65 94.69 617,296 -0.50(-0.53%)
Oct 24, 2011 92.85 95.35 92.00 95.19 824,902 +3.12(+3.39%)
Oct 21, 2011 90.98 92.42 90.39 92.07 292,978 +2.04(+2.26%)
Oct 20, 2011 91.55 91.55 88.17 90.03 522,166 -0.54(-0.59%)
Oct 19, 2011 89.48 91.71 89.06 90.57 875,908 +0.58(+0.64%)
Oct 18, 2011 87.00 90.37 86.77 89.99 798,287 +3.11(+3.58%)
Oct 17, 2011 86.49 87.59 86.13 86.88 886,121 -0.32(-0.37%)
Oct 14, 2011 86.14 87.47 85.50 87.20 379,676 +2.10(+2.47%)
Oct 13, 2011 85.69 86.31 84.37 85.10 773,107 -1.40(-1.62%)
Oct 12, 2011 84.44 87.75 84.25 86.50 523,554 +2.38(+2.83%)
Oct 11, 2011 86.49 87.16 83.80 84.12 699,261 -3.27(-3.75%)
Oct 10, 2011 83.77 87.43 83.77 87.39 837,871 +5.00(+6.07%)
Oct 07, 2011 84.27 85.54 82.27 82.39 1,081,321 -1.70(-2.03%)
Oct 06, 2011 83.44 84.13 82.43 84.10 571,003 +2.51(+3.07%)
Oct 05, 2011 82.31 82.31 77.47 81.59 885,487 -0.66(-0.80%)
Oct 04, 2011 76.44 82.39 75.56 82.25 810,107 +4.41(+5.67%)
Oct 03, 2011 81.90 82.29 77.84 77.84 648,791 -3.69(-4.53%)
Sep 30, 2011 82.56 83.64 81.50 81.53 589,248 -2.15(-2.57%)
Sep 29, 2011 82.86 83.68 81.64 83.68 530,325 +2.02(+2.48%)
Sep 28, 2011 83.71 84.63 81.50 81.66 741,305 -1.92(-2.30%)
Sep 27, 2011 84.92 85.28 82.61 83.58 753,923 -0.13(-0.15%)
Sep 26, 2011 84.06 84.07 82.38 83.71 512,589 +0.22(+0.26%)
Sep 23, 2011 82.69 83.73 82.01 83.49 719,795 +0.53(+0.64%)
Sep 22, 2011 83.58 85.04 82.28 82.96 1,040,451 -2.86(-3.33%)
Sep 21, 2011 91.83 92.03 85.80 85.82 757,451 -5.97(-6.50%)
Sep 20, 2011 93.56 93.77 91.78 91.78 564,105 -1.37(-1.47%)
Sep 19, 2011 94.20 94.74 93.13 93.15 464,123 -2.77(-2.89%)
Sep 16, 2011 95.34 96.08 94.03 95.92 734,716 +0.43(+0.45%)
Sep 15, 2011 95.89 95.89 94.73 95.49 529,242 +0.45(+0.47%)
Sep 14, 2011 95.58 95.81 93.50 95.04 620,716 -0.06(-0.06%)
Sep 13, 2011 95.47 95.79 94.06 95.10 608,704 +0.20(+0.21%)
Sep 12, 2011 93.64 94.90 93.41 94.90 429,137 +0.28(+0.29%)
Sep 09, 2011 95.08 96.98 94.03 94.62 348,577 -2.47(-2.55%)
Sep 08, 2011 96.66 97.93 95.85 97.09 479,434 +0.05(+0.05%)
Sep 07, 2011 95.31 97.13 93.23 97.04 322,401 +3.27(+3.49%)
Sep 06, 2011 91.21 94.48 91.00 93.77 341,985 -0.26(-0.28%)
Sep 02, 2011 93.51 96.15 93.31 94.03 434,512 -0.94(-0.99%)
Sep 01, 2011 96.78 97.01 94.75 94.98 412,064 -1.70(-1.76%)
Aug 31, 2011 96.30 97.11 95.06 96.68 535,560 +0.98(+1.03%)
Aug 30, 2011 95.02 96.45 94.11 95.70 488,633 +0.26(+0.28%)
Aug 29, 2011 94.29 95.49 94.11 95.44 329,896 +2.16(+2.31%)
Aug 26, 2011 90.85 93.56 89.04 93.28 361,795 +1.87(+2.05%)
Aug 25, 2011 93.89 94.93 90.79 91.41 270,937 -2.16(-2.30%)
Aug 24, 2011 91.63 93.60 91.47 93.56 593,092 +1.71(+1.86%)
Aug 23, 2011 88.98 91.89 88.03 91.85 559,199 +3.06(+3.45%)
Aug 22, 2011 90.15 91.06 88.02 88.79 653,255 -0.24(-0.26%)
Aug 19, 2011 89.10 91.52 88.96 89.02 572,103 -1.43(-1.58%)
Aug 18, 2011 91.68 92.30 89.52 90.45 520,604 -3.72(-3.95%)
Aug 17, 2011 94.43 95.27 92.93 94.18 292,624 +0.22(+0.24%)
Aug 16, 2011 93.59 94.80 93.04 93.95 509,667 -0.58(-0.61%)
Aug 15, 2011 92.74 94.74 92.74 94.53 398,742 +2.49(+2.71%)
Aug 12, 2011 93.85 94.80 91.66 92.04 327,140 -1.06(-1.14%)
Aug 11, 2011 88.75 94.59 88.10 93.10 644,828 +5.01(+5.69%)
Aug 10, 2011 87.31 92.42 87.04 88.09 973,790 -0.57(-0.65%)
Aug 09, 2011 80.25 88.90 81.53 88.67 1,309,467 +7.34(+9.03%)
Aug 08, 2011 80.25 84.86 80.25 81.33 1,112,058 -4.42(-5.16%)
Aug 05, 2011 88.32 88.32 84.02 85.75 909,286 -1.73(-1.98%)
Aug 04, 2011 89.64 91.29 87.47 87.48 588,312 -4.61(-5.01%)
Aug 03, 2011 93.54 93.54 90.33 92.09 610,404 -1.53(-1.63%)
Aug 02, 2011 94.86 95.44 93.11 93.62 588,602 -1.62(-1.70%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.