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 )

266.29 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2016 175.69 177.39 174.74 176.88 527,168 +1.05(+0.60%)
Aug 30, 2016 175.76 175.98 173.68 175.83 301,906 +0.27(+0.15%)
Aug 29, 2016 173.46 176.68 173.46 175.55 310,471 +2.63(+1.52%)
Aug 26, 2016 175.85 177.17 171.81 172.92 366,320 -2.73(-1.55%)
Aug 25, 2016 174.10 176.76 172.96 175.65 329,771 +1.82(+1.05%)
Aug 24, 2016 174.81 174.81 172.44 173.82 217,040 -0.65(-0.37%)
Aug 23, 2016 174.91 175.42 173.97 174.48 247,500 +0.00(+0.00%)
Aug 22, 2016 175.32 176.12 173.70 174.48 232,147 -0.44(-0.25%)
Aug 19, 2016 176.60 176.60 173.85 174.91 368,736 -2.34(-1.32%)
Aug 18, 2016 177.11 178.27 176.22 177.26 272,409 -0.34(-0.19%)
Aug 17, 2016 179.36 179.36 175.34 177.60 387,161 -1.61(-0.90%)
Aug 16, 2016 179.60 180.28 178.37 179.21 358,444 -1.21(-0.67%)
Aug 15, 2016 178.58 181.19 178.58 180.42 359,240 +1.74(+0.97%)
Aug 12, 2016 178.12 181.12 177.25 178.69 493,330 +0.58(+0.32%)
Aug 11, 2016 181.18 182.56 176.47 178.11 576,646 -3.14(-1.73%)
Aug 10, 2016 182.23 182.93 180.28 181.25 319,428 -0.68(-0.38%)
Aug 09, 2016 181.87 182.31 180.59 181.93 471,814 +0.30(+0.17%)
Aug 08, 2016 179.91 183.80 179.61 181.63 403,333 +2.02(+1.12%)
Aug 05, 2016 178.99 179.92 177.85 179.61 257,031 +0.86(+0.48%)
Aug 04, 2016 179.86 179.86 178.44 178.75 304,156 -0.72(-0.40%)
Aug 03, 2016 180.59 180.59 178.86 179.47 364,284 -0.84(-0.47%)
Aug 02, 2016 182.02 182.63 179.75 180.31 441,180 -2.42(-1.33%)
Aug 01, 2016 182.05 184.25 181.49 182.74 623,955 +0.58(+0.32%)
Jul 29, 2016 172.49 182.46 172.49 182.16 1,456,793 +10.35(+6.02%)
Jul 28, 2016 170.39 173.24 169.86 171.81 573,169 +1.39(+0.81%)
Jul 27, 2016 171.55 172.13 169.14 170.42 1,179,827 -3.05(-1.76%)
Jul 26, 2016 175.41 175.95 172.94 173.47 444,227 -2.86(-1.62%)
Jul 25, 2016 177.13 178.28 175.80 176.33 322,046 -0.46(-0.26%)
Jul 22, 2016 176.42 177.64 176.42 176.79 517,015 +0.43(+0.24%)
Jul 21, 2016 175.92 176.42 174.68 176.36 351,921 +0.07(+0.04%)
Jul 20, 2016 176.57 176.57 174.71 176.29 331,243 -0.19(-0.11%)
Jul 19, 2016 175.46 176.48 174.56 176.48 491,806 +0.75(+0.43%)
Jul 18, 2016 176.31 177.27 174.63 175.73 620,928 -0.75(-0.43%)
Jul 15, 2016 178.28 179.05 175.18 176.49 576,000 -2.29(-1.28%)
Jul 14, 2016 183.37 183.37 178.26 178.78 384,472 -3.68(-2.01%)
Jul 13, 2016 181.67 182.63 180.53 182.45 297,746 +1.71(+0.94%)
Jul 12, 2016 180.49 181.49 179.10 180.75 419,686 +0.58(+0.32%)
Jul 11, 2016 180.41 180.90 178.86 180.17 260,391 +0.00(+0.00%)
Jul 08, 2016 179.91 181.14 178.44 180.17 453,406 +2.00(+1.12%)
Jul 07, 2016 179.18 179.18 177.02 178.17 445,878 -1.01(-0.56%)
Jul 06, 2016 179.56 180.62 178.34 179.18 463,391 -0.90(-0.50%)
Jul 05, 2016 178.44 181.06 178.44 180.08 582,775 +1.99(+1.12%)
Jul 01, 2016 177.65 178.09 178.09 178.09 375,680 +0.44(+0.25%)
Jun 30, 2016 175.24 177.65 173.54 177.65 494,321 +2.78(+1.59%)
Jun 29, 2016 175.44 176.87 174.19 174.87 467,544 +1.00(+0.58%)
Jun 28, 2016 170.44 173.90 169.87 173.86 699,613 +4.89(+2.89%)
Jun 27, 2016 166.63 169.61 165.95 168.97 679,641 +1.28(+0.76%)
Jun 24, 2016 165.41 169.78 164.71 167.70 1,115,441 -1.20(-0.71%)
Jun 23, 2016 171.36 171.44 168.42 168.90 490,972 -1.37(-0.80%)
Jun 22, 2016 170.36 171.49 169.34 170.26 396,059 +0.26(+0.15%)
Jun 21, 2016 169.68 170.69 169.24 170.00 365,006 +0.96(+0.57%)
Jun 20, 2016 170.28 171.30 168.79 169.04 476,347 +0.46(+0.28%)
Jun 17, 2016 167.91 169.24 165.86 168.58 923,561 +0.44(+0.26%)
Jun 16, 2016 166.88 168.22 166.23 168.14 376,501 +0.84(+0.50%)
Jun 15, 2016 164.49 168.30 164.49 167.29 686,676 +3.18(+1.94%)
Jun 14, 2016 163.31 165.04 162.58 164.12 526,830 +0.70(+0.43%)
Jun 13, 2016 162.09 162.09 161.84 163.41 823,665 +1.56(+0.96%)
Jun 10, 2016 160.82 162.40 160.43 161.85 522,147 +0.06(+0.04%)
Jun 09, 2016 161.74 163.07 161.33 161.79 573,597 +0.05(+0.03%)
Jun 08, 2016 160.22 162.08 160.20 161.74 566,368 -0.01(-0.00%)
Jun 07, 2016 163.13 164.20 161.34 161.74 513,085 -0.62(-0.38%)
Jun 06, 2016 164.63 164.63 161.06 162.36 766,667 -2.50(-1.52%)
Jun 03, 2016 168.78 170.09 164.60 164.87 1,387,196 -3.72(-2.21%)
Jun 02, 2016 169.10 169.96 167.32 168.59 699,745 -0.68(-0.40%)
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.