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:

Essential Properties Realty Trust Inc (NY: EPRT )

24.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 24.36 24.66 24.23 24.49 1,552,000 +0.12(+0.49%)
Mar 01, 2024 23.97 24.39 23.71 24.37 2,610,485 +0.48(+2.01%)
Feb 29, 2024 23.98 24.07 23.58 23.89 4,903,576 +0.11(+0.46%)
Feb 28, 2024 24.00 24.14 23.76 23.78 1,482,407 -0.35(-1.45%)
Feb 27, 2024 24.38 24.50 24.07 24.13 959,864 -0.14(-0.58%)
Feb 26, 2024 24.50 24.71 24.27 24.27 714,854 -0.29(-1.18%)
Feb 23, 2024 24.69 24.76 24.52 24.56 552,395 -0.12(-0.49%)
Feb 22, 2024 24.51 24.76 24.37 24.68 1,050,080 +0.12(+0.49%)
Feb 21, 2024 24.70 24.83 24.44 24.56 806,139 -0.06(-0.24%)
Feb 20, 2024 24.70 24.91 24.51 24.62 1,070,924 -0.07(-0.28%)
Feb 16, 2024 24.36 24.98 24.28 24.69 1,512,590 +0.15(+0.61%)
Feb 15, 2024 24.31 24.93 24.28 24.54 1,452,293 +0.35(+1.45%)
Feb 14, 2024 24.24 24.33 23.97 24.19 1,375,813 -0.01(-0.04%)
Feb 13, 2024 24.03 24.38 23.82 24.20 1,545,596 -0.42(-1.71%)
Feb 12, 2024 24.64 24.75 24.49 24.62 1,092,310 +0.03(+0.12%)
Feb 09, 2024 24.61 24.65 24.23 24.59 663,668 -0.04(-0.16%)
Feb 08, 2024 24.32 24.70 24.26 24.63 772,806 +0.26(+1.07%)
Feb 07, 2024 24.65 24.65 24.36 24.37 647,596 -0.19(-0.77%)
Feb 06, 2024 24.26 24.62 24.20 24.56 643,810 +0.27(+1.11%)
Feb 05, 2024 24.41 24.55 24.14 24.29 1,206,063 -0.50(-2.02%)
Feb 02, 2024 24.94 25.00 24.58 24.79 751,422 -0.46(-1.82%)
Feb 01, 2024 24.88 25.28 24.71 25.25 1,136,998 +0.34(+1.36%)
Jan 31, 2024 25.14 25.35 24.70 24.91 1,422,566 -0.11(-0.44%)
Jan 30, 2024 24.98 25.07 24.72 25.02 660,081 -0.03(-0.12%)
Jan 29, 2024 24.71 25.07 24.63 25.05 836,388 +0.33(+1.33%)
Jan 26, 2024 25.03 25.11 24.70 24.72 598,870 -0.20(-0.80%)
Jan 25, 2024 25.07 25.07 24.81 24.92 1,206,869 +0.27(+1.10%)
Jan 24, 2024 25.16 25.24 24.54 24.65 1,044,438 -0.29(-1.16%)
Jan 23, 2024 25.33 25.44 24.80 24.94 735,007 -0.27(-1.07%)
Jan 22, 2024 25.23 25.57 25.14 25.21 1,222,416 +0.17(+0.68%)
Jan 19, 2024 24.64 25.11 24.38 25.04 1,475,935 +0.38(+1.54%)
Jan 18, 2024 25.06 25.09 24.60 24.66 1,544,856 -0.37(-1.48%)
Jan 17, 2024 25.17 25.41 24.71 25.03 2,388,649 -0.44(-1.73%)
Jan 16, 2024 25.53 25.72 25.39 25.47 1,068,442 -0.27(-1.05%)
Jan 12, 2024 26.19 26.19 25.68 25.74 874,679 -0.10(-0.39%)
Jan 11, 2024 25.99 26.03 25.67 25.84 1,273,917 -0.24(-0.92%)
Jan 10, 2024 26.29 26.39 26.00 26.08 1,579,698 -0.20(-0.76%)
Jan 09, 2024 25.76 26.28 25.67 26.28 1,132,484 +0.24(+0.92%)
Jan 08, 2024 25.57 26.10 25.48 26.04 885,218 +0.57(+2.24%)
Jan 05, 2024 25.30 25.62 25.16 25.47 668,010 -0.04(-0.16%)
Jan 04, 2024 25.74 25.78 25.42 25.51 964,645 -0.14(-0.55%)
Jan 03, 2024 25.83 25.86 25.51 25.65 1,283,388 -0.35(-1.35%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.