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 (%)
Sep 29, 2006 76.41 76.92 76.11 76.35 123,871 +0.09(+0.12%)
Sep 28, 2006 77.24 77.24 75.94 76.26 214,827 -0.82(-1.07%)
Sep 27, 2006 76.22 77.08 76.04 77.08 212,441 +0.52(+0.67%)
Sep 26, 2006 76.38 76.83 76.10 76.57 294,651 +0.19(+0.25%)
Sep 25, 2006 77.07 77.11 76.00 76.38 155,515 -0.51(-0.66%)
Sep 22, 2006 76.55 76.89 75.72 76.89 383,063 +0.33(+0.44%)
Sep 21, 2006 77.64 78.21 76.41 76.55 199,402 -1.24(-1.59%)
Sep 20, 2006 78.47 78.82 77.60 77.79 217,371 -0.59(-0.75%)
Sep 19, 2006 78.50 78.85 77.87 78.38 350,783 -0.18(-0.23%)
Sep 18, 2006 79.10 79.58 78.32 78.57 159,967 -1.04(-1.30%)
Sep 15, 2006 80.75 80.85 79.60 79.60 193,996 -0.52(-0.64%)
Sep 14, 2006 79.90 80.12 79.35 80.12 136,751 +0.06(+0.08%)
Sep 13, 2006 78.99 80.43 78.99 80.06 128,482 +0.56(+0.70%)
Sep 12, 2006 78.17 79.62 77.86 79.50 399,123 +1.33(+1.71%)
Sep 11, 2006 78.30 78.89 77.99 78.16 108,288 -0.60(-0.76%)
Sep 08, 2006 77.72 78.76 77.36 78.76 136,433 +1.04(+1.34%)
Sep 07, 2006 78.08 78.41 77.62 77.72 183,342 -0.55(-0.70%)
Sep 06, 2006 78.42 78.86 78.14 78.27 104,948 -0.69(-0.87%)
Sep 05, 2006 77.67 79.04 77.67 78.96 190,021 +1.13(+1.45%)
Sep 01, 2006 78.80 78.84 77.82 77.82 133,094 -1.08(-1.37%)
Aug 31, 2006 78.86 79.06 78.65 78.91 194,950 -0.04(-0.06%)
Aug 30, 2006 77.20 79.04 77.14 78.95 916,235 +1.79(+2.31%)
Aug 29, 2006 77.41 77.49 76.80 77.16 298,150 -0.44(-0.57%)
Aug 28, 2006 76.47 77.70 76.31 77.60 399,759 +1.01(+1.31%)
Aug 25, 2006 76.38 76.64 76.13 76.60 453,029 +0.36(+0.48%)
Aug 24, 2006 75.25 76.30 75.03 76.23 518,065 +1.11(+1.48%)
Aug 23, 2006 75.87 75.87 74.67 75.12 965,529 -0.69(-0.90%)
Aug 22, 2006 75.43 75.83 74.94 75.80 160,762 +0.40(+0.53%)
Aug 21, 2006 74.71 75.41 74.53 75.41 120,214 +0.70(+0.93%)
Aug 18, 2006 74.22 74.71 74.06 74.71 107,334 +0.50(+0.67%)
Aug 17, 2006 74.28 74.33 73.97 74.21 160,126 -0.27(-0.36%)
Aug 16, 2006 74.30 74.94 73.91 74.48 324,228 +0.75(+1.01%)
Aug 15, 2006 73.69 74.08 73.39 73.74 301,012 +0.70(+0.96%)
Aug 14, 2006 72.23 73.46 72.01 73.04 190,975 +0.89(+1.24%)
Aug 11, 2006 73.26 73.26 71.74 72.14 414,547 -0.97(-1.32%)
Aug 10, 2006 73.70 73.70 72.64 73.11 348,557 -0.47(-0.63%)
Aug 09, 2006 74.23 74.42 73.23 73.58 225,481 -0.52(-0.70%)
Aug 08, 2006 74.99 75.19 73.58 74.09 200,833 -1.13(-1.50%)
Aug 07, 2006 76.41 76.41 75.02 75.22 296,560 -1.19(-1.56%)
Aug 04, 2006 75.47 76.55 75.28 76.41 469,566 +1.48(+1.97%)
Aug 03, 2006 73.62 74.96 73.28 74.93 239,633 +1.28(+1.73%)
Aug 02, 2006 72.86 73.74 72.69 73.65 181,116 +0.33(+0.45%)
Aug 01, 2006 73.64 73.74 72.97 73.33 214,668 -0.31(-0.42%)
Jul 31, 2006 72.95 73.86 72.89 73.64 173,006 +0.18(+0.25%)
Jul 28, 2006 72.76 73.62 72.76 73.45 325,182 +0.60(+0.82%)
Jul 27, 2006 73.23 73.56 72.74 72.86 444,601 +0.00(+0.00%)
Jul 26, 2006 72.51 72.99 72.40 72.86 909,238 +0.40(+0.55%)
Jul 25, 2006 71.94 72.60 71.85 72.46 467,340 +0.21(+0.30%)
Jul 24, 2006 71.35 72.32 71.27 72.25 335,836 +1.26(+1.77%)
Jul 21, 2006 72.81 72.51 70.68 70.99 1,219,314 -1.82(-2.50%)
Jul 20, 2006 73.58 73.75 72.81 72.81 174,119 -0.58(-0.80%)
Jul 19, 2006 72.52 73.40 72.52 73.40 186,681 +0.82(+1.14%)
Jul 18, 2006 72.08 72.74 71.67 72.57 233,908 +0.79(+1.10%)
Jul 17, 2006 71.48 71.99 71.29 71.79 364,935 +0.18(+0.25%)
Jul 14, 2006 72.96 72.96 71.48 71.61 282,089 -1.47(-2.01%)
Jul 13, 2006 73.69 73.69 72.95 73.08 234,544 -0.69(-0.93%)
Jul 12, 2006 72.32 74.04 72.20 73.76 400,713 +1.15(+1.59%)
Jul 11, 2006 72.28 72.90 71.82 72.61 478,630 +0.19(+0.26%)
Jul 10, 2006 71.81 72.43 71.57 72.42 144,384 +0.77(+1.07%)
Jul 07, 2006 72.23 72.76 71.47 71.65 145,020 -0.60(-0.84%)
Jul 06, 2006 72.20 72.29 71.87 72.26 317,231 +0.06(+0.09%)
Jul 05, 2006 71.03 72.42 70.34 72.20 482,764 +0.95(+1.33%)
Jul 03, 2006 70.59 71.60 70.14 71.25 222,936 +1.03(+1.46%)
Jun 30, 2006 68.58 70.37 68.26 70.22 473,382 +1.52(+2.22%)
Jun 29, 2006 67.58 68.86 67.29 68.70 416,774 +1.28(+1.89%)
Jun 28, 2006 66.35 67.56 66.32 67.42 267,301 +0.69(+1.03%)
Jun 27, 2006 66.79 67.17 66.69 66.74 161,875 -0.14(-0.22%)
Jun 26, 2006 66.38 66.88 66.31 66.88 113,853 +0.47(+0.71%)
Jun 23, 2006 66.46 66.73 66.03 66.41 130,709 -0.09(-0.14%)
Jun 22, 2006 66.40 66.74 65.93 66.50 176,027 +0.07(+0.10%)
Jun 21, 2006 65.50 66.44 65.47 66.43 192,565 +0.97(+1.48%)
Jun 20, 2006 65.86 66.03 65.21 65.47 157,423 -0.44(-0.67%)
Jun 19, 2006 66.35 66.60 65.84 65.91 82,368 -0.35(-0.52%)
Jun 16, 2006 66.57 66.93 66.25 66.25 121,645 -0.41(-0.61%)
Jun 15, 2006 65.87 66.97 65.87 66.66 186,363 +0.79(+1.19%)
Jun 14, 2006 66.33 66.35 65.54 65.87 207,353 -0.62(-0.93%)
Jun 13, 2006 67.29 67.41 66.23 66.49 148,041 -0.35(-0.53%)
Jun 12, 2006 67.86 67.86 66.65 66.84 250,605 -0.45(-0.67%)
Jun 09, 2006 66.54 67.65 66.54 67.30 174,755 +1.08(+1.62%)
Jun 08, 2006 66.93 67.13 65.42 66.22 240,428 -0.87(-1.29%)
Jun 07, 2006 66.82 67.69 66.35 67.09 183,342 +0.14(+0.21%)
Jun 06, 2006 68.11 68.11 66.79 66.95 174,755 -0.82(-1.22%)
Jun 05, 2006 67.85 68.63 67.38 67.77 387,197 -0.14(-0.20%)
Jun 02, 2006 68.10 68.32 67.70 67.91 584,215 -0.05(-0.07%)
Jun 01, 2006 67.10 68.38 67.05 67.96 447,304 +0.99(+1.47%)
May 31, 2006 67.43 67.54 66.04 66.98 321,048 -0.45(-0.67%)
May 30, 2006 68.08 68.67 67.32 67.43 266,188 -0.84(-1.23%)
May 26, 2006 67.76 68.54 67.72 68.27 233,113 +0.59(+0.87%)
May 25, 2006 66.92 67.94 66.72 67.68 478,789 +1.14(+1.71%)
May 24, 2006 66.06 66.77 65.72 66.54 414,388 +0.34(+0.51%)
May 23, 2006 66.47 66.69 66.03 66.20 228,025 +0.16(+0.24%)
May 22, 2006 65.75 66.40 65.47 66.04 334,564 +0.30(+0.45%)
May 19, 2006 65.35 66.45 64.93 65.75 187,158 +0.42(+0.64%)
May 18, 2006 66.04 66.13 65.27 65.33 232,000 -0.19(-0.30%)
May 17, 2006 65.91 66.10 64.89 65.53 183,660 -0.82(-1.24%)
May 16, 2006 65.72 66.42 65.72 66.35 154,561 +0.38(+0.58%)
May 15, 2006 65.62 66.08 64.74 65.97 248,537 +0.42(+0.63%)
May 12, 2006 65.62 65.89 65.03 65.55 221,823 -0.48(-0.73%)
May 11, 2006 67.54 67.54 65.97 66.04 253,785 -1.63(-2.41%)
May 10, 2006 67.55 67.73 67.23 67.67 294,015 +0.03(+0.04%)
May 09, 2006 67.81 68.09 67.42 67.64 190,975 -0.16(-0.24%)
May 08, 2006 68.83 68.98 67.81 67.81 560,045 -0.90(-1.31%)
May 05, 2006 68.36 69.49 68.18 68.70 278,591 +0.76(+1.12%)
May 04, 2006 66.67 68.21 66.67 67.94 135,002 +1.29(+1.93%)
May 03, 2006 66.71 67.23 66.25 66.65 169,508 -0.25(-0.37%)
May 02, 2006 67.81 67.91 66.52 66.90 199,561 -1.02(-1.50%)
May 01, 2006 68.92 68.92 67.80 67.92 263,485 -0.69(-1.01%)
Apr 28, 2006 68.61 69.71 68.42 68.61 267,619 -0.12(-0.17%)
Apr 27, 2006 67.98 69.09 67.92 68.73 235,975 +0.28(+0.40%)
Apr 26, 2006 68.42 68.92 67.95 68.45 193,519 +0.54(+0.80%)
Apr 25, 2006 67.94 68.06 67.32 67.91 238,520 +0.13(+0.19%)
Apr 24, 2006 67.86 68.08 67.28 67.78 133,412 -0.18(-0.27%)
Apr 21, 2006 67.65 68.62 67.64 67.96 261,259 +0.30(+0.45%)
Apr 20, 2006 66.69 67.98 66.16 67.66 245,834 +0.84(+1.26%)
Apr 19, 2006 65.09 67.08 65.09 66.82 256,647 +1.60(+2.46%)
Apr 18, 2006 63.77 65.30 63.77 65.21 427,269 +1.69(+2.66%)
Apr 17, 2006 63.71 64.32 63.49 63.52 120,532 -0.31(-0.48%)
Apr 13, 2006 64.49 64.26 63.45 63.83 135,161 -0.66(-1.02%)
Apr 12, 2006 64.49 65.37 64.23 64.49 243,926 +0.00(+0.00%)
Apr 11, 2006 65.81 65.96 64.45 64.49 335,677 -1.18(-1.79%)
Apr 10, 2006 65.87 66.80 65.10 65.67 297,037 -0.46(-0.69%)
Apr 07, 2006 67.09 67.28 66.13 66.13 171,734 -1.12(-1.66%)
Apr 06, 2006 67.04 67.47 66.52 67.25 245,675 +0.06(+0.09%)
Apr 05, 2006 66.82 67.54 66.76 67.18 88,411 +0.49(+0.74%)
Apr 04, 2006 66.85 67.33 66.35 66.69 201,629 -0.41(-0.61%)
Apr 03, 2006 68.43 68.55 66.64 67.10 357,939 -1.28(-1.87%)
Mar 31, 2006 67.76 68.70 67.18 68.38 211,487 +0.77(+1.14%)
Mar 30, 2006 68.42 68.51 67.29 67.60 206,558 -1.02(-1.48%)
Mar 29, 2006 67.95 69.00 67.95 68.62 119,260 +0.26(+0.38%)
Mar 28, 2006 67.46 68.64 67.09 68.37 149,154 +1.06(+1.58%)
Mar 27, 2006 67.89 67.99 66.25 67.30 196,858 -0.43(-0.63%)
Mar 24, 2006 67.67 67.80 67.47 67.73 83,800 -0.08(-0.11%)
Mar 23, 2006 67.64 67.94 67.23 67.81 236,293 +0.01(+0.02%)
Mar 22, 2006 68.08 68.11 67.42 67.79 273,503 -0.43(-0.63%)
Mar 21, 2006 68.80 69.49 67.98 68.22 1,136,627 -0.64(-0.93%)
Mar 20, 2006 69.87 69.87 68.25 68.86 623,968 -1.01(-1.44%)
Mar 17, 2006 68.55 69.87 68.08 69.87 644,163 +1.62(+2.37%)
Mar 16, 2006 67.25 69.17 67.16 68.25 409,777 +0.97(+1.44%)
Mar 15, 2006 65.81 67.43 65.77 67.28 221,028 +1.57(+2.38%)
Mar 14, 2006 65.65 65.90 65.23 65.72 167,759 +0.06(+0.10%)
Mar 13, 2006 66.35 66.57 65.30 65.65 353,486 -0.69(-1.04%)
Mar 10, 2006 65.89 66.99 65.69 66.35 362,709 +0.33(+0.50%)
Mar 09, 2006 64.11 66.53 63.94 66.02 592,484 +2.03(+3.17%)
Mar 08, 2006 63.43 63.99 63.26 63.99 172,052 +0.56(+0.88%)
Mar 07, 2006 63.67 63.81 63.08 63.43 289,086 -0.23(-0.36%)
Mar 06, 2006 62.76 63.76 62.62 63.66 276,524 +1.05(+1.68%)
Mar 03, 2006 62.42 62.69 61.80 62.60 160,762 +0.09(+0.15%)
Mar 02, 2006 62.82 62.86 62.38 62.51 122,758 -0.38(-0.60%)
Mar 01, 2006 62.89 63.13 62.47 62.89 222,141 +0.22(+0.35%)
Feb 28, 2006 62.87 63.13 62.29 62.67 116,079 -0.20(-0.32%)
Feb 27, 2006 62.89 63.03 62.67 62.87 347,126 -0.21(-0.33%)
Feb 24, 2006 62.99 63.11 62.71 63.08 315,482 +0.09(+0.14%)
Feb 23, 2006 63.52 63.52 62.79 62.99 250,128 -0.59(-0.93%)
Feb 22, 2006 63.29 63.92 63.05 63.58 235,339 +0.29(+0.46%)
Feb 21, 2006 63.67 63.80 63.11 63.29 178,413 -0.29(-0.45%)
Feb 17, 2006 62.86 63.64 62.82 63.58 155,197 +0.72(+1.15%)
Feb 16, 2006 62.57 62.95 62.45 62.86 127,369 +0.28(+0.45%)
Feb 15, 2006 61.82 62.57 61.60 62.57 480,379 +0.69(+1.12%)
Feb 14, 2006 61.86 62.01 61.15 61.88 209,261 +0.00(+0.00%)
Feb 13, 2006 62.20 62.30 61.60 61.88 179,367 -0.38(-0.61%)
Feb 10, 2006 61.16 62.26 61.16 62.26 123,076 +1.01(+1.64%)
Feb 09, 2006 61.38 62.11 61.10 61.25 173,165 -0.28(-0.46%)
Feb 08, 2006 62.01 62.05 60.96 61.54 226,912 -0.41(-0.66%)
Feb 07, 2006 62.54 62.72 61.94 61.94 161,080 -0.52(-0.83%)
Feb 06, 2006 61.82 62.46 61.82 62.46 176,981 +0.49(+0.79%)
Feb 03, 2006 62.57 62.57 61.47 61.97 151,857 -0.92(-1.46%)
Feb 02, 2006 62.32 62.98 62.32 62.89 127,687 +0.04(+0.07%)
Feb 01, 2006 62.38 63.14 62.29 62.84 183,342 +0.35(+0.55%)
Jan 31, 2006 61.91 62.78 61.87 62.50 537,783 +0.48(+0.77%)
Jan 30, 2006 62.89 62.94 61.98 62.02 171,734 -0.87(-1.38%)
Jan 27, 2006 62.35 63.18 62.40 62.89 150,903 +0.53(+0.86%)
Jan 26, 2006 62.64 62.64 61.99 62.35 158,059 +0.11(+0.18%)
Jan 25, 2006 62.37 62.57 62.20 62.24 274,775 -0.13(-0.20%)
Jan 24, 2006 61.72 62.42 61.72 62.37 232,000 +0.80(+1.30%)
Jan 23, 2006 61.44 61.72 61.16 61.57 119,419 +0.22(+0.36%)
Jan 20, 2006 61.84 62.02 61.32 61.35 132,617 -0.50(-0.81%)
Jan 19, 2006 60.56 61.85 60.56 61.85 81,573 +1.29(+2.13%)
Jan 18, 2006 61.03 61.27 60.48 60.56 105,425 -0.63(-1.03%)
Jan 17, 2006 60.89 61.19 60.47 61.19 117,192 +0.19(+0.31%)
Jan 13, 2006 61.54 61.54 60.50 61.00 129,595 -0.60(-0.97%)
Jan 12, 2006 61.41 61.60 61.01 61.60 154,561 +0.10(+0.16%)
Jan 11, 2006 62.13 62.17 61.13 61.50 398,805 +0.31(+0.50%)
Jan 10, 2006 60.46 61.44 60.36 61.19 361,914 +0.57(+0.94%)
Jan 09, 2006 59.62 60.62 59.58 60.62 472,746 +0.25(+0.41%)
Jan 06, 2006 60.51 60.60 59.79 60.37 271,117 +0.00(+0.00%)
Jan 05, 2006 59.84 60.45 59.74 60.37 158,695 +0.53(+0.89%)
Jan 04, 2006 59.22 59.91 59.22 59.84 105,266 +0.46(+0.77%)
Jan 03, 2006 58.14 59.66 57.92 59.38 237,725 +1.40(+2.41%)
Dec 30, 2005 57.82 58.08 57.74 57.98 214,509 +0.16(+0.28%)
Dec 29, 2005 58.37 58.59 57.70 57.82 132,935 -0.52(-0.89%)
Dec 28, 2005 57.98 58.35 57.96 58.34 201,947 +0.01(+0.02%)
Dec 27, 2005 58.69 58.76 58.23 58.33 241,541 -0.25(-0.43%)
Dec 23, 2005 58.01 58.67 58.01 58.58 273,980 +0.70(+1.21%)
Dec 22, 2005 57.57 57.94 57.19 57.88 120,214 +0.25(+0.43%)
Dec 21, 2005 57.07 57.77 57.07 57.64 154,243 +0.41(+0.71%)
Dec 20, 2005 57.03 57.53 56.98 57.23 182,865 +0.20(+0.34%)
Dec 19, 2005 57.35 57.35 56.88 57.03 220,074 -0.38(-0.67%)
Dec 16, 2005 57.40 57.61 57.30 57.42 257,283 -0.14(-0.25%)
Dec 15, 2005 58.12 58.33 57.39 57.56 225,322 -0.40(-0.69%)
Dec 14, 2005 58.01 58.49 57.74 57.96 135,797 -0.13(-0.22%)
Dec 13, 2005 57.92 58.14 57.67 58.09 212,123 +0.17(+0.29%)
Dec 12, 2005 58.11 58.13 57.70 57.92 151,539 -0.05(-0.09%)
Dec 09, 2005 57.98 58.14 57.55 57.97 62,969 +0.06(+0.10%)
Dec 08, 2005 58.14 58.44 57.42 57.91 206,717 -0.10(-0.17%)
Dec 07, 2005 58.23 58.24 57.74 58.01 242,495 -0.10(-0.17%)
Dec 06, 2005 57.86 58.26 57.86 58.11 193,519 +0.33(+0.58%)
Dec 05, 2005 57.72 57.89 57.16 57.78 216,576 -0.09(-0.16%)
Dec 02, 2005 57.92 57.98 57.27 57.88 116,874 +0.01(+0.01%)
Dec 01, 2005 57.83 58.01 57.42 57.87 229,774 +0.20(+0.35%)
Nov 30, 2005 57.99 58.10 57.32 57.67 329,316 -0.24(-0.41%)
Nov 29, 2005 57.79 57.91 57.57 57.91 512,977 +0.11(+0.20%)
Nov 28, 2005 58.49 58.49 57.73 57.79 219,915 -0.65(-1.11%)
Nov 25, 2005 58.14 58.55 57.80 58.44 31,643 +0.30(+0.52%)
Nov 23, 2005 58.00 58.35 57.87 58.14 198,289 -0.01(-0.02%)
Nov 22, 2005 57.92 58.33 57.76 58.15 405,325 +0.15(+0.26%)
Nov 21, 2005 57.86 58.16 57.42 58.00 377,974 +0.04(+0.08%)
Nov 18, 2005 57.79 57.96 57.45 57.96 148,995 +0.26(+0.45%)
Nov 17, 2005 57.13 57.73 56.94 57.70 331,224 +0.57(+0.99%)
Nov 16, 2005 58.17 58.17 57.02 57.13 334,087 -0.69(-1.19%)
Nov 15, 2005 58.06 58.15 57.67 57.82 120,691 -0.26(-0.44%)
Nov 14, 2005 57.66 58.15 57.65 58.08 168,395 +0.29(+0.50%)
Nov 11, 2005 57.54 57.79 57.26 57.79 147,723 +0.40(+0.70%)
Nov 10, 2005 56.00 57.64 55.84 57.39 332,815 +1.23(+2.20%)
Nov 09, 2005 55.40 56.86 55.40 56.15 191,929 +0.69(+1.24%)
Nov 08, 2005 55.59 55.85 55.37 55.47 192,565 -0.75(-1.33%)
Nov 07, 2005 56.28 56.60 56.18 56.22 117,033 -0.35(-0.61%)
Nov 04, 2005 56.32 56.58 55.50 56.56 123,553 +0.09(+0.16%)
Nov 03, 2005 56.82 57.08 56.32 56.47 106,698 -0.19(-0.33%)
Nov 02, 2005 55.78 56.66 55.54 56.66 171,416 +0.80(+1.44%)
Nov 01, 2005 55.84 56.47 55.14 55.86 341,560 -0.67(-1.18%)
Oct 31, 2005 55.59 56.55 55.59 56.52 187,158 +1.08(+1.95%)
Oct 28, 2005 54.66 55.44 54.62 55.44 423,134 +0.84(+1.54%)
Oct 27, 2005 54.82 55.00 54.57 54.60 648,297 -0.23(-0.42%)
Oct 26, 2005 54.46 55.25 54.42 54.83 451,280 -0.13(-0.24%)
Oct 25, 2005 54.56 55.36 53.71 54.96 1,536,228 +0.01(+0.01%)
Oct 24, 2005 54.08 55.03 54.08 54.96 130,072 +1.35(+2.51%)
Oct 21, 2005 52.98 53.82 52.91 53.61 195,745 +0.79(+1.49%)
Oct 20, 2005 53.11 53.18 52.64 52.83 262,531 -0.44(-0.83%)
Oct 19, 2005 52.08 53.27 51.70 53.27 165,373 +1.14(+2.18%)
Oct 18, 2005 52.73 53.15 52.13 52.13 139,772 -0.60(-1.14%)
Oct 17, 2005 52.13 52.83 51.95 52.73 315,641 +0.53(+1.02%)
Oct 14, 2005 51.73 52.28 51.57 52.20 191,134 +1.13(+2.20%)
Oct 13, 2005 51.08 51.93 50.83 51.07 194,950 -0.14(-0.27%)
Oct 12, 2005 51.62 51.62 50.53 51.21 256,170 -0.48(-0.94%)
Oct 11, 2005 52.79 53.13 51.39 51.69 404,689 -0.97(-1.84%)
Oct 10, 2005 54.68 53.45 52.59 52.66 110,991 -0.79(-1.48%)
Oct 07, 2005 54.71 54.76 53.16 53.45 252,831 -1.35(-2.47%)
Oct 06, 2005 54.96 55.23 54.24 54.81 167,441 -0.28(-0.51%)
Oct 05, 2005 56.38 56.38 54.95 55.09 166,646 -1.45(-2.56%)
Oct 04, 2005 56.82 56.87 56.42 56.54 178,890 -0.38(-0.66%)
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.