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 )

298.43 -1.24 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Oct 29, 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 29, 2024 299.76 299.93 295.99 298.43 342,507 -1.24(-0.41%)
Oct 28, 2024 298.18 300.43 296.46 299.67 319,861 +4.02(+1.36%)
Oct 25, 2024 303.49 303.49 295.21 295.65 228,191 -6.11(-2.02%)
Oct 24, 2024 301.44 302.26 299.31 301.76 337,470 +1.80(+0.60%)
Oct 23, 2024 294.39 301.89 294.39 299.96 343,064 +6.56(+2.24%)
Oct 22, 2024 290.91 294.88 290.91 293.40 212,040 +2.03(+0.70%)
Oct 21, 2024 293.42 295.12 288.94 291.37 346,304 -5.13(-1.73%)
Oct 18, 2024 295.70 297.69 294.60 296.50 198,747 +2.25(+0.76%)
Oct 17, 2024 297.10 298.74 293.15 294.25 291,794 -3.23(-1.09%)
Oct 16, 2024 292.86 297.81 292.86 297.48 224,946 +4.86(+1.66%)
Oct 15, 2024 292.93 297.10 291.96 292.62 471,568 +1.27(+0.44%)
Oct 14, 2024 287.88 292.00 286.27 291.35 192,851 +3.27(+1.14%)
Oct 11, 2024 287.76 288.11 284.86 288.08 312,262 +2.77(+0.97%)
Oct 10, 2024 286.69 289.45 283.72 285.31 248,070 -2.88(-1.00%)
Oct 09, 2024 288.81 289.50 284.90 288.19 372,983 -0.29(-0.10%)
Oct 08, 2024 290.00 290.00 285.65 288.48 473,662 +0.57(+0.20%)
Oct 07, 2024 288.28 288.74 285.79 287.91 278,569 -1.97(-0.68%)
Oct 04, 2024 288.90 291.24 286.28 289.88 344,486 +0.15(+0.05%)
Oct 03, 2024 293.32 293.32 288.25 289.73 294,727 -3.31(-1.13%)
Oct 02, 2024 290.14 293.39 289.18 293.04 301,516 +0.33(+0.11%)
Oct 01, 2024 296.79 296.79 290.33 292.71 466,774 -2.71(-0.92%)
Sep 30, 2024 290.10 296.06 290.10 295.42 641,311 +3.27(+1.12%)
Sep 27, 2024 294.39 294.39 290.55 292.15 393,804 +0.43(+0.15%)
Sep 26, 2024 295.11 295.84 290.32 291.72 478,047 -3.30(-1.12%)
Sep 25, 2024 299.29 300.75 294.28 295.03 574,988 -2.71(-0.91%)
Sep 24, 2024 299.49 302.91 297.52 297.73 772,234 -9.34(-3.04%)
Sep 23, 2024 305.65 309.79 304.43 307.07 610,342 +3.41(+1.12%)
Sep 20, 2024 309.91 310.37 303.22 303.66 1,288,853 -6.16(-1.99%)
Sep 19, 2024 311.45 313.68 306.75 309.82 360,636 +0.18(+0.06%)
Sep 18, 2024 310.51 314.15 308.73 309.64 239,496 +0.10(+0.03%)
Sep 17, 2024 311.83 315.09 308.76 309.54 347,497 -2.99(-0.96%)
Sep 16, 2024 312.17 313.49 308.92 312.53 396,920 +1.09(+0.35%)
Sep 13, 2024 309.21 311.70 306.84 311.44 376,069 +3.80(+1.23%)
Sep 12, 2024 306.53 307.67 302.77 307.64 251,247 +1.94(+0.64%)
Sep 11, 2024 302.78 305.70 300.65 305.70 311,774 -0.01(-0.00%)
Sep 10, 2024 299.04 306.03 297.77 305.71 269,221 +8.15(+2.74%)
Sep 09, 2024 296.49 299.07 294.66 297.56 609,718 +1.82(+0.62%)
Sep 06, 2024 298.62 298.62 292.35 295.73 467,051 -3.77(-1.26%)
Sep 05, 2024 301.51 304.34 297.49 299.50 308,401 +0.38(+0.13%)
Sep 04, 2024 300.43 305.19 297.73 299.12 360,957 -1.05(-0.35%)
Sep 03, 2024 298.15 301.47 296.80 300.17 272,496 +0.89(+0.30%)
Aug 30, 2024 296.18 299.54 294.94 299.28 403,339 +3.71(+1.25%)
Aug 29, 2024 293.17 297.22 292.08 295.57 323,064 +1.94(+0.66%)
Aug 28, 2024 294.53 295.23 291.69 293.63 344,269 +0.55(+0.19%)
Aug 27, 2024 290.22 293.21 289.57 293.08 328,282 +0.91(+0.31%)
Aug 26, 2024 295.71 295.71 290.45 292.17 182,824 -1.46(-0.50%)
Aug 23, 2024 289.15 293.82 286.67 293.63 303,010 +5.70(+1.98%)
Aug 22, 2024 287.59 288.22 284.98 287.93 261,040 +1.12(+0.39%)
Aug 21, 2024 284.75 287.37 283.81 286.81 232,211 +2.05(+0.72%)
Aug 20, 2024 283.05 285.62 282.80 284.75 296,510 +1.72(+0.61%)
Aug 19, 2024 282.00 284.90 281.35 283.04 161,654 +1.39(+0.49%)
Aug 16, 2024 283.53 283.64 278.92 281.65 378,524 -0.98(-0.35%)
Aug 15, 2024 283.51 284.51 281.62 282.63 324,466 -1.15(-0.41%)
Aug 14, 2024 282.21 286.11 280.39 283.78 222,354 +1.69(+0.60%)
Aug 13, 2024 281.74 283.38 280.25 282.09 185,372 +2.85(+1.02%)
Aug 12, 2024 278.70 280.08 276.90 279.25 252,921 -1.04(-0.37%)
Aug 09, 2024 277.49 280.90 275.40 280.29 273,155 +3.32(+1.20%)
Aug 08, 2024 276.26 278.57 274.02 276.97 248,494 +1.84(+0.67%)
Aug 07, 2024 277.72 281.64 274.73 275.12 368,312 -2.94(-1.06%)
Aug 06, 2024 269.74 280.98 269.74 278.06 569,046 +7.70(+2.85%)
Aug 05, 2024 277.69 279.63 270.32 270.35 518,877 -8.96(-3.21%)
Aug 02, 2024 283.30 286.50 276.50 279.32 595,422 -4.00(-1.41%)
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.