Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Essex Property Trust (NY: ESS )

259.79 +4.19 (+1.64%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2020 212.09 212.09 212.09 325,402 +1.03(+0.49%)
Dec 30, 2020 208.53 211.53 208.53 211.07 328,263 +3.11(+1.49%)
Dec 29, 2020 211.04 212.52 207.89 207.96 253,629 -3.08(-1.46%)
Dec 28, 2020 208.09 211.33 207.01 211.04 243,944 +3.60(+1.74%)
Dec 24, 2020 205.52 207.67 204.59 207.44 120,379 +2.67(+1.30%)
Dec 23, 2020 209.44 210.66 204.77 204.77 406,889 -3.09(-1.49%)
Dec 22, 2020 207.44 209.15 206.31 207.86 432,667 +0.80(+0.38%)
Dec 21, 2020 204.79 207.81 203.67 207.06 563,159 -0.48(-0.23%)
Dec 18, 2020 214.48 214.68 206.28 207.54 1,177,481 -6.62(-3.09%)
Dec 17, 2020 214.92 215.76 210.63 214.17 545,498 +1.17(+0.55%)
Dec 16, 2020 215.19 217.84 212.61 213.00 467,466 -1.72(-0.80%)
Dec 15, 2020 212.03 214.73 210.60 214.72 742,183 +1.96(+0.92%)
Dec 14, 2020 218.28 219.98 212.53 212.76 510,086 -3.26(-1.51%)
Dec 11, 2020 215.50 217.66 213.75 216.02 508,280 -1.30(-0.60%)
Dec 10, 2020 220.37 223.62 216.81 217.32 385,935 -4.22(-1.91%)
Dec 09, 2020 224.02 225.58 218.48 221.54 447,613 -2.05(-0.92%)
Dec 08, 2020 222.73 226.38 222.52 223.59 443,280 -0.45(-0.20%)
Dec 07, 2020 222.10 224.51 221.83 224.04 570,113 +0.24(+0.11%)
Dec 04, 2020 222.48 224.87 222.16 223.80 694,044 +3.44(+1.56%)
Dec 03, 2020 221.65 223.94 219.68 220.37 695,977 +0.13(+0.06%)
Dec 02, 2020 218.03 223.03 217.49 220.23 461,845 +1.91(+0.88%)
Dec 01, 2020 221.68 222.37 218.02 218.32 508,695 +0.58(+0.27%)
Nov 30, 2020 220.44 221.37 215.24 217.74 1,471,328 -3.66(-1.65%)
Nov 27, 2020 225.05 225.98 219.78 221.39 181,698 -3.89(-1.73%)
Nov 25, 2020 228.05 228.19 224.02 225.28 375,479 -2.77(-1.22%)
Nov 24, 2020 227.43 229.54 225.78 228.05 583,199 +4.48(+2.00%)
Nov 23, 2020 226.62 227.87 223.07 223.57 550,719 -1.44(-0.64%)
Nov 20, 2020 225.62 227.09 223.10 225.01 495,745 -0.04(-0.02%)
Nov 19, 2020 223.56 226.71 219.88 225.06 811,921 -0.04(-0.02%)
Nov 18, 2020 230.50 231.41 224.24 225.10 635,888 -5.14(-2.23%)
Nov 17, 2020 230.26 234.00 228.65 230.24 606,238 -2.61(-1.12%)
Nov 16, 2020 234.55 234.58 227.16 232.85 471,168 +7.12(+3.15%)
Nov 13, 2020 220.52 226.77 219.20 225.73 492,019 +6.85(+3.13%)
Nov 12, 2020 222.62 222.62 215.60 218.89 870,822 +0.38(+0.17%)
Nov 11, 2020 229.86 229.86 217.91 218.51 809,112 -10.79(-4.71%)
Nov 10, 2020 225.38 234.79 225.21 229.30 1,050,204 +3.98(+1.76%)
Nov 09, 2020 221.38 244.53 218.67 225.32 1,434,661 +24.17(+12.01%)
Nov 06, 2020 200.56 203.50 198.25 201.16 620,642 +0.91(+0.46%)
Nov 05, 2020 200.91 202.42 197.51 200.25 638,843 +0.56(+0.28%)
Nov 04, 2020 199.12 201.43 194.31 199.69 792,465 +1.30(+0.66%)
Nov 03, 2020 194.13 199.88 193.94 198.39 766,837 +6.22(+3.24%)
Nov 02, 2020 182.39 192.44 180.81 192.16 1,055,570 +10.99(+6.07%)
Oct 30, 2020 174.37 182.29 174.37 181.17 1,348,451 +6.21(+3.55%)
Oct 29, 2020 167.67 177.69 167.23 174.96 1,152,219 +9.97(+6.04%)
Oct 28, 2020 170.02 170.84 164.97 164.99 892,702 -7.99(-4.62%)
Oct 27, 2020 176.24 177.96 172.93 172.98 376,185 -3.26(-1.85%)
Oct 26, 2020 179.04 179.79 174.53 176.24 480,147 -3.73(-2.07%)
Oct 23, 2020 180.81 181.69 179.80 179.97 368,139 +0.63(+0.35%)
Oct 22, 2020 177.52 180.63 177.52 179.34 351,961 +2.29(+1.30%)
Oct 21, 2020 175.95 178.03 175.66 177.04 560,407 +0.07(+0.04%)
Oct 20, 2020 177.91 178.94 176.80 176.97 386,722 +0.70(+0.40%)
Oct 19, 2020 179.70 180.03 175.92 176.27 439,806 -2.64(-1.48%)
Oct 16, 2020 180.96 181.43 177.32 178.91 453,059 -2.35(-1.29%)
Oct 15, 2020 181.90 183.95 181.15 181.26 343,958 -1.95(-1.06%)
Oct 14, 2020 186.52 186.52 181.84 183.21 386,160 -2.30(-1.24%)
Oct 13, 2020 189.47 193.30 184.85 185.51 466,702 -6.61(-3.44%)
Oct 12, 2020 190.89 192.95 189.15 192.12 283,818 +1.33(+0.70%)
Oct 09, 2020 192.82 193.33 188.66 190.79 401,000 -0.47(-0.25%)
Oct 08, 2020 187.79 192.05 187.00 191.26 380,407 +4.93(+2.65%)
Oct 07, 2020 187.11 188.05 183.51 186.32 531,051 -0.32(-0.17%)
Oct 06, 2020 190.15 190.15 185.47 186.64 552,816 -2.33(-1.23%)
Oct 05, 2020 189.41 190.25 184.92 188.97 765,348 +1.15(+0.61%)
Oct 02, 2020 180.51 189.12 177.70 187.82 837,121 +4.68(+2.55%)
Oct 01, 2020 178.02 183.30 177.99 183.15 487,815 +5.34(+3.00%)
Sep 30, 2020 178.51 179.80 175.70 177.81 495,364 +1.05(+0.60%)
Sep 29, 2020 181.53 182.71 176.21 176.75 373,099 -5.17(-2.84%)
Sep 28, 2020 182.41 183.72 179.97 181.93 456,115 +2.99(+1.67%)
Sep 25, 2020 173.97 179.15 173.65 178.94 337,755 +4.50(+2.58%)
Sep 24, 2020 177.09 178.46 173.86 174.44 492,295 -2.59(-1.46%)
Sep 23, 2020 181.97 183.65 176.79 177.03 451,805 -4.86(-2.67%)
Sep 22, 2020 179.31 182.88 179.31 181.89 498,998 +2.78(+1.55%)
Sep 21, 2020 183.22 183.92 178.66 179.11 505,905 -6.25(-3.37%)
Sep 18, 2020 188.10 189.25 184.90 185.36 679,275 -4.42(-2.33%)
Sep 17, 2020 191.83 194.82 188.72 189.78 447,400 -2.70(-1.40%)
Sep 16, 2020 191.04 194.31 189.97 192.48 371,785 +2.78(+1.47%)
Sep 15, 2020 194.90 196.07 188.90 189.70 606,619 -5.26(-2.70%)
Sep 14, 2020 188.90 197.60 188.90 194.96 621,650 +8.05(+4.31%)
Sep 11, 2020 189.90 189.90 184.84 186.91 424,447 -2.44(-1.29%)
Sep 10, 2020 192.28 194.01 188.87 189.35 657,880 -2.21(-1.15%)
Sep 09, 2020 192.09 196.17 189.90 191.56 806,711 -2.68(-1.38%)
Sep 08, 2020 194.99 196.14 190.96 194.24 460,702 -2.36(-1.20%)
Sep 04, 2020 194.29 197.88 192.54 196.60 395,017 +2.03(+1.05%)
Sep 03, 2020 195.29 199.21 192.96 194.57 361,229 +0.84(+0.43%)
Sep 02, 2020 188.97 193.86 187.89 193.73 479,416 +5.06(+2.68%)
Sep 01, 2020 187.98 188.81 186.28 188.67 376,180 -1.14(-0.60%)
Aug 31, 2020 192.05 192.85 188.42 189.81 591,238 -3.62(-1.87%)
Aug 28, 2020 190.50 193.66 188.52 193.43 372,090 +3.51(+1.85%)
Aug 27, 2020 187.76 191.12 187.42 189.92 318,289 +3.37(+1.80%)
Aug 26, 2020 187.68 188.24 184.94 186.56 466,510 -2.83(-1.50%)
Aug 25, 2020 188.26 189.44 187.26 189.39 307,444 +0.78(+0.41%)
Aug 24, 2020 186.13 188.61 183.37 188.61 351,796 +1.86(+1.00%)
Aug 21, 2020 186.77 187.51 182.83 186.75 373,458 +0.45(+0.24%)
Aug 20, 2020 184.15 188.26 184.01 186.30 307,875 +1.59(+0.86%)
Aug 19, 2020 191.60 191.60 184.47 184.71 485,007 -7.04(-3.67%)
Aug 18, 2020 193.44 194.25 189.62 191.75 341,595 -1.33(-0.69%)
Aug 17, 2020 192.11 194.24 190.66 193.09 575,489 +0.96(+0.50%)
Aug 14, 2020 188.82 194.30 188.41 192.12 567,488 +2.74(+1.44%)
Aug 13, 2020 192.67 195.72 188.97 189.39 453,416 -4.54(-2.34%)
Aug 12, 2020 193.25 194.46 190.55 193.93 307,845 +1.47(+0.77%)
Aug 11, 2020 196.97 198.12 191.81 192.46 377,872 -3.46(-1.77%)
Aug 10, 2020 196.37 198.27 194.16 195.92 298,288 +0.25(+0.13%)
Aug 07, 2020 192.03 195.66 191.29 195.66 277,071 +2.81(+1.46%)
Aug 06, 2020 189.38 193.86 189.05 192.85 420,991 +2.29(+1.20%)
Aug 05, 2020 187.84 191.48 186.06 190.56 492,365 +2.72(+1.45%)
Aug 04, 2020 186.29 188.47 182.40 187.84 774,945 +0.03(+0.01%)
Aug 03, 2020 192.87 192.87 186.68 187.82 525,455 -5.70(-2.94%)
Jul 31, 2020 193.20 194.55 189.36 193.52 1,114,673 +0.10(+0.05%)
Jul 30, 2020 189.17 193.95 188.34 193.41 593,676 +1.29(+0.67%)
Jul 29, 2020 192.26 192.94 187.75 192.12 502,908 +0.98(+0.51%)
Jul 28, 2020 186.08 192.00 185.70 191.14 527,739 +4.79(+2.57%)
Jul 27, 2020 186.28 186.89 183.52 186.34 469,695 -1.37(-0.73%)
Jul 24, 2020 188.81 190.26 187.61 187.71 332,622 -1.94(-1.02%)
Jul 23, 2020 192.84 194.44 186.59 189.65 479,019 -3.94(-2.04%)
Jul 22, 2020 187.61 194.23 186.68 193.59 548,258 +4.48(+2.37%)
Jul 21, 2020 189.41 192.14 188.45 189.12 463,281 +0.42(+0.22%)
Jul 20, 2020 193.43 195.66 188.53 188.69 604,615 -6.95(-3.55%)
Jul 17, 2020 197.27 198.13 194.62 195.65 450,569 -0.96(-0.49%)
Jul 16, 2020 197.38 199.07 196.40 196.60 398,926 -1.76(-0.89%)
Jul 15, 2020 202.37 203.62 198.13 198.36 335,378 -1.78(-0.89%)
Jul 14, 2020 196.93 200.79 196.02 200.14 370,476 +2.99(+1.52%)
Jul 13, 2020 198.35 198.94 195.08 197.15 398,880 -0.39(-0.20%)
Jul 10, 2020 196.58 199.22 196.50 197.54 294,866 +1.24(+0.63%)
Jul 09, 2020 197.78 198.39 193.41 196.30 672,491 -2.63(-1.32%)
Jul 08, 2020 199.99 200.88 198.18 198.93 367,842 -1.05(-0.53%)
Jul 07, 2020 202.48 203.45 199.79 199.99 333,108 -6.21(-3.01%)
Jul 06, 2020 212.54 212.54 205.80 206.19 274,648 -1.62(-0.78%)
Jul 02, 2020 212.79 213.50 205.67 207.81 305,588 -2.03(-0.97%)
Jul 01, 2020 201.70 211.29 201.20 209.85 542,795 +8.94(+4.45%)
Jun 30, 2020 199.13 202.23 198.50 200.91 978,363 +2.40(+1.21%)
Jun 29, 2020 196.76 198.57 194.61 198.50 406,031 +3.26(+1.67%)
Jun 26, 2020 198.04 199.69 194.56 195.25 751,122 -3.88(-1.95%)
Jun 25, 2020 197.21 199.34 195.18 199.13 319,523 +1.29(+0.65%)
Jun 24, 2020 199.57 200.90 194.73 197.83 677,177 -3.89(-1.93%)
Jun 23, 2020 205.03 205.03 200.38 201.72 495,688 -1.16(-0.57%)
Jun 22, 2020 202.75 205.32 199.01 202.88 495,875 -0.17(-0.09%)
Jun 19, 2020 215.23 215.23 202.72 203.05 1,714,893 -7.95(-3.77%)
Jun 18, 2020 208.73 211.50 206.82 211.00 588,774 -0.15(-0.07%)
Jun 17, 2020 219.90 223.10 210.87 211.15 499,005 -7.37(-3.37%)
Jun 16, 2020 220.49 223.25 216.23 218.52 630,192 +6.04(+2.84%)
Jun 15, 2020 209.80 215.74 208.49 212.49 620,974 -4.38(-2.02%)
Jun 12, 2020 216.26 219.71 207.69 216.86 846,221 +3.12(+1.46%)
Jun 11, 2020 217.25 219.20 211.71 213.75 720,231 -12.34(-5.46%)
Jun 10, 2020 231.11 231.92 224.49 226.09 457,492 -6.72(-2.89%)
Jun 09, 2020 234.76 236.27 231.26 232.81 497,918 -7.09(-2.95%)
Jun 08, 2020 231.59 240.11 231.42 239.90 804,390 +11.88(+5.21%)
Jun 05, 2020 225.22 232.58 224.99 228.02 874,313 +10.46(+4.81%)
Jun 04, 2020 218.09 219.11 211.49 217.56 457,914 -2.24(-1.02%)
Jun 03, 2020 217.09 220.84 216.65 219.80 437,376 +5.45(+2.54%)
Jun 02, 2020 216.82 217.80 213.90 214.35 533,559 -0.10(-0.05%)
Jun 01, 2020 210.81 216.26 209.68 214.46 414,338 +3.60(+1.71%)
May 29, 2020 214.15 215.01 210.19 210.86 647,963 -5.29(-2.45%)
May 28, 2020 217.60 217.60 211.44 216.15 462,046 +0.71(+0.33%)
May 27, 2020 219.50 220.82 212.56 215.44 438,562 +0.72(+0.34%)
May 26, 2020 214.15 216.76 211.34 214.72 396,096 +9.38(+4.57%)
May 22, 2020 204.20 205.81 202.23 205.34 332,041 +0.85(+0.42%)
May 21, 2020 204.54 209.04 202.42 204.49 284,261 -0.37(-0.18%)
May 20, 2020 202.74 205.05 200.55 204.86 376,978 +4.23(+2.11%)
May 19, 2020 208.92 210.07 200.49 200.63 505,657 -8.35(-3.99%)
May 18, 2020 204.71 212.13 204.63 208.98 609,634 +12.20(+6.20%)
May 15, 2020 194.36 197.62 189.81 196.77 1,157,078 +1.34(+0.68%)
May 14, 2020 197.62 198.55 190.35 195.44 551,967 -5.01(-2.50%)
May 13, 2020 196.50 201.29 195.44 200.45 715,758 +0.76(+0.38%)
May 12, 2020 211.35 211.35 197.95 199.68 865,831 -11.31(-5.36%)
May 11, 2020 212.29 213.43 207.95 210.99 423,344 -3.24(-1.51%)
May 08, 2020 219.72 221.35 213.18 214.23 422,880 -2.09(-0.97%)
May 07, 2020 206.52 218.74 206.52 216.32 584,217 +6.66(+3.18%)
May 06, 2020 213.71 215.67 209.57 209.66 487,653 -2.72(-1.28%)
May 05, 2020 212.12 216.57 211.09 212.38 522,117 +1.94(+0.92%)
May 04, 2020 202.88 211.07 200.66 210.44 526,092 +4.76(+2.31%)
May 01, 2020 206.94 208.59 203.26 205.69 452,814 -6.33(-2.99%)
Apr 30, 2020 213.98 213.98 207.94 212.02 503,816 -4.45(-2.05%)
Apr 29, 2020 219.23 220.96 214.55 216.46 317,704 +1.53(+0.71%)
Apr 28, 2020 224.99 226.18 211.97 214.94 342,355 -4.00(-1.83%)
Apr 27, 2020 212.97 219.52 210.57 218.94 316,394 +9.09(+4.33%)
Apr 24, 2020 211.07 212.81 204.56 209.85 729,937 +0.31(+0.15%)
Apr 23, 2020 212.05 212.05 206.83 209.54 995,043 -3.01(-1.42%)
Apr 22, 2020 211.04 214.68 209.21 212.56 493,415 +5.15(+2.48%)
Apr 21, 2020 203.98 209.63 203.39 207.41 504,807 -2.70(-1.29%)
Apr 20, 2020 223.55 223.55 209.92 210.11 500,816 -16.45(-7.26%)
Apr 17, 2020 218.63 227.76 217.80 226.56 715,431 +12.86(+6.02%)
Apr 16, 2020 214.41 215.08 208.51 213.69 756,670 +0.55(+0.26%)
Apr 15, 2020 210.80 216.34 207.69 213.15 719,019 -6.27(-2.86%)
Apr 14, 2020 214.22 220.61 211.88 219.42 731,070 +11.13(+5.35%)
Apr 13, 2020 212.44 215.82 205.03 208.28 558,373 -6.22(-2.90%)
Apr 09, 2020 208.25 221.20 206.68 214.50 923,129 +11.15(+5.48%)
Apr 08, 2020 186.99 205.10 184.95 203.35 791,147 +16.93(+9.08%)
Apr 07, 2020 193.73 196.15 185.26 186.42 655,233 +1.75(+0.95%)
Apr 06, 2020 175.45 186.61 174.76 184.67 639,581 +18.89(+11.40%)
Apr 03, 2020 167.66 175.02 163.75 165.78 549,871 -3.13(-1.86%)
Apr 02, 2020 165.03 176.26 164.45 168.91 815,009 -5.08(-2.92%)
Apr 01, 2020 179.12 179.82 165.81 173.99 880,777 -17.30(-9.04%)
Mar 31, 2020 194.38 195.38 183.80 191.29 904,721 -4.58(-2.34%)
Mar 30, 2020 198.55 201.62 184.04 195.87 679,458 -0.88(-0.45%)
Mar 27, 2020 182.64 202.09 180.23 196.75 913,238 +8.52(+4.53%)
Mar 26, 2020 173.94 188.27 170.41 188.23 759,914 +15.43(+8.93%)
Mar 25, 2020 160.24 183.20 158.17 172.80 945,384 +10.98(+6.79%)
Mar 24, 2020 163.02 166.48 153.00 161.81 1,062,677 +4.97(+3.17%)
Mar 23, 2020 167.49 167.49 151.31 156.84 1,124,126 -12.13(-7.18%)
Mar 20, 2020 182.46 184.94 165.44 168.98 952,626 -10.97(-6.09%)
Mar 19, 2020 176.63 184.92 173.14 179.94 653,782 +2.43(+1.37%)
Mar 18, 2020 193.65 200.47 173.21 177.51 785,447 -25.66(-12.63%)
Mar 17, 2020 196.34 205.63 189.13 203.18 740,740 +10.67(+5.54%)
Mar 16, 2020 215.96 221.36 192.04 192.51 841,956 -44.81(-18.88%)
Mar 13, 2020 235.89 238.42 222.72 237.31 892,092 +11.21(+4.96%)
Mar 12, 2020 225.40 242.69 215.37 226.11 1,367,282 -12.76(-5.34%)
Mar 11, 2020 246.67 246.72 236.28 238.87 917,993 -14.30(-5.65%)
Mar 10, 2020 246.64 253.41 241.00 253.18 994,122 +12.84(+5.34%)
Mar 09, 2020 239.66 246.81 236.86 240.33 881,520 -13.27(-5.23%)
Mar 06, 2020 249.60 254.45 244.80 253.61 427,804 -2.08(-0.81%)
Mar 05, 2020 257.04 260.19 252.17 255.69 687,228 -4.98(-1.91%)
Mar 04, 2020 254.13 260.97 254.13 260.67 484,113 +9.45(+3.76%)
Mar 03, 2020 252.22 259.18 248.88 251.22 750,494 -1.33(-0.53%)
Mar 02, 2020 245.01 252.97 244.15 252.56 872,564 +8.68(+3.56%)
Feb 28, 2020 251.81 251.93 239.44 243.88 1,197,201 -11.47(-4.49%)
Feb 27, 2020 269.49 271.77 255.35 255.35 738,005 -17.43(-6.39%)
Feb 26, 2020 274.43 277.24 272.71 272.78 604,871 -0.84(-0.31%)
Feb 25, 2020 280.84 281.09 272.95 273.62 506,387 -6.80(-2.42%)
Feb 24, 2020 281.97 283.75 279.65 280.42 479,360 -2.77(-0.98%)
Feb 21, 2020 280.57 283.80 280.57 283.19 538,066 +2.51(+0.90%)
Feb 20, 2020 277.39 281.21 275.16 280.67 439,800 +3.86(+1.39%)
Feb 19, 2020 278.50 278.52 275.99 276.82 282,809 -1.97(-0.71%)
Feb 18, 2020 280.12 280.53 275.11 278.79 518,549 -0.22(-0.08%)
Feb 14, 2020 277.89 280.07 277.71 279.00 554,449 +2.29(+0.83%)
Feb 13, 2020 274.22 277.19 274.22 276.71 382,024 +2.00(+0.73%)
Feb 12, 2020 273.63 275.78 272.02 274.71 394,248 +1.16(+0.42%)
Feb 11, 2020 272.85 275.56 272.47 273.55 313,188 +0.42(+0.15%)
Feb 10, 2020 272.41 273.38 270.94 273.13 775,549 +2.19(+0.81%)
Feb 07, 2020 271.74 272.28 270.07 270.93 381,213 +0.04(+0.02%)
Feb 06, 2020 267.50 271.82 266.86 270.89 511,870 +4.06(+1.52%)
Feb 05, 2020 268.00 269.94 265.96 266.83 475,170 -1.34(-0.50%)
Feb 04, 2020 268.44 276.53 266.80 268.17 459,038 +0.16(+0.06%)
Feb 03, 2020 267.68 269.74 265.96 268.00 618,742 +1.40(+0.53%)
Jan 31, 2020 268.19 269.99 264.95 266.60 2,017,722 -2.04(-0.76%)
Jan 30, 2020 262.01 270.84 261.62 268.64 1,360,166 +7.43(+2.84%)
Jan 29, 2020 266.15 266.29 261.21 261.21 678,726 -4.23(-1.59%)
Jan 28, 2020 263.15 267.12 261.64 265.44 600,148 -0.46(-0.17%)
Jan 27, 2020 267.39 268.56 265.23 265.90 651,559 -0.46(-0.17%)
Jan 24, 2020 269.31 269.69 265.42 266.35 324,978 -2.62(-0.97%)
Jan 23, 2020 266.32 269.82 264.58 268.97 566,133 +2.29(+0.86%)
Jan 22, 2020 269.30 270.54 264.55 266.68 498,741 -1.42(-0.53%)
Jan 21, 2020 266.80 269.06 265.90 268.10 477,053 +2.26(+0.85%)
Jan 17, 2020 262.90 265.89 261.93 265.84 445,697 +2.44(+0.93%)
Jan 16, 2020 261.32 263.58 260.36 263.39 339,399 +2.75(+1.06%)
Jan 15, 2020 260.35 262.80 259.30 260.64 498,018 +0.87(+0.33%)
Jan 14, 2020 261.99 262.50 258.37 259.77 389,324 -3.17(-1.20%)
Jan 13, 2020 260.00 263.43 260.00 262.94 488,298 +2.67(+1.03%)
Jan 10, 2020 258.38 261.02 257.51 260.27 855,492 +2.53(+0.98%)
Jan 09, 2020 256.55 258.04 255.75 257.74 587,772 +1.22(+0.48%)
Jan 08, 2020 255.47 257.85 254.66 256.51 523,372 +1.47(+0.58%)
Jan 07, 2020 256.75 257.94 253.50 255.04 380,139 -3.16(-1.22%)
Jan 06, 2020 258.74 259.87 257.13 258.20 429,118 -1.03(-0.40%)
Jan 03, 2020 255.76 259.57 255.19 259.24 465,565 +2.51(+0.98%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.