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

Empire State Realty Op LP (NY: ESBA )

9.310 -0.190 (-2.00%)
Official Closing Price Updated: 6:30 PM EDT, May 20, 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 (%)
Apr 30, 2024 9.010 9.010 8.910 9.000 9,451 -0.10(-1.10%)
Apr 29, 2024 9.320 9.330 8.840 9.100 5,513 +0.09(+1.00%)
Apr 26, 2024 8.800 9.010 8.800 9.010 2,931 +0.13(+1.47%)
Apr 25, 2024 8.879 8.879 8.879 8.879 575 -0.46(-4.93%)
Apr 24, 2024 9.340 9.350 9.340 9.340 8,177 -0.01(-0.11%)
Apr 23, 2024 9.350 9.350 9.350 9.350 252 +0.11(+1.22%)
Apr 22, 2024 9.060 9.238 9.060 9.238 24,970 +0.18(+1.96%)
Apr 19, 2024 9.130 9.150 8.860 9.060 14,525 +0.35(+4.02%)
Apr 18, 2024 9.040 9.375 8.710 8.710 12,635 -0.09(-1.02%)
Apr 17, 2024 8.850 8.850 8.760 8.800 14,725 +0.03(+0.34%)
Apr 16, 2024 9.040 9.040 8.770 8.770 6,624 -0.45(-4.87%)
Apr 15, 2024 9.000 9.219 9.000 9.219 2,843 +0.17(+1.87%)
Apr 12, 2024 9.328 9.328 9.050 9.050 606 -0.10(-1.09%)
Apr 11, 2024 9.370 9.520 9.150 9.150 987 +0.01(+0.11%)
Apr 10, 2024 9.410 9.650 9.010 9.140 1,962 -0.84(-8.42%)
Apr 09, 2024 9.850 9.980 9.400 9.980 15,445 +0.23(+2.36%)
Apr 04, 2024 9.750 0 +0.10(+1.04%)
Apr 02, 2024 9.650 4 -0.06(-0.60%)
Apr 01, 2024 10.00 10.00 9.698 9.709 4,932 -0.26(-2.62%)
Mar 28, 2024 10.25 10.25 9.970 9.970 43,727 +0.22(+2.26%)
Mar 27, 2024 9.920 10.00 9.557 9.750 14,812 -0.19(-1.91%)
Mar 26, 2024 10.20 10.20 9.940 9.940 867 +0.29(+2.98%)
Mar 25, 2024 9.520 9.716 9.430 9.653 5,587 -0.33(-3.28%)
Mar 21, 2024 9.980 34 +0.38(+3.96%)
Mar 20, 2024 9.350 9.600 9.350 9.600 1,939 +0.00(+0.00%)
Mar 19, 2024 9.430 9.600 9.430 9.600 595 +0.05(+0.52%)
Mar 18, 2024 9.400 9.740 9.400 9.550 10,423 +0.21(+2.24%)
Mar 15, 2024 9.785 9.785 9.341 9.341 631 -0.01(-0.10%)
Mar 14, 2024 9.350 9.350 9.350 9.350 589 -0.24(-2.45%)
Mar 13, 2024 9.585 9.585 9.585 9.585 2,353 +0.02(+0.21%)
Mar 11, 2024 9.565 30 +0.15(+1.59%)
Mar 08, 2024 9.416 9.416 9.416 9.416 1,310 +0.05(+0.53%)
Mar 06, 2024 9.366 31 -0.10(-1.05%)
Mar 05, 2024 9.465 9.465 9.465 9.465 133 +0.00(+0.00%)
Mar 04, 2024 9.465 9.465 9.465 9.465 1,066 -0.25(-2.58%)
Mar 01, 2024 9.716 9.716 9.716 9.716 231 -0.05(-0.50%)
Feb 29, 2024 9.964 9.964 9.615 9.764 5,705 -0.02(-0.20%)
Feb 26, 2024 9.784 0 -0.23(-2.29%)
Feb 23, 2024 9.964 10.08 9.964 10.01 7,449 +0.07(+0.70%)
Feb 22, 2024 9.864 9.944 9.854 9.944 629 -0.12(-1.19%)
Feb 21, 2024 10.06 10.06 10.06 10.06 110 +0.10(+1.00%)
Feb 16, 2024 9.964 0 +0.00(+0.00%)
Feb 15, 2024 9.366 9.964 9.366 9.964 54,829 +0.50(+5.26%)
Feb 14, 2024 9.465 9.465 9.465 9.465 1,003 -0.50(-5.00%)
Feb 12, 2024 9.964 1 -0.06(-0.60%)
Feb 08, 2024 10.02 8 +0.89(+9.71%)
Feb 07, 2024 9.386 9.386 9.097 9.137 15,042 -0.41(-4.28%)
Feb 01, 2024 9.545 4 -0.30(-3.06%)
Jan 29, 2024 9.847 4 -0.12(-1.17%)
Jan 26, 2024 9.964 9.964 9.964 9.964 2,231 -0.05(-0.50%)
Jan 25, 2024 9.782 10.16 9.782 10.01 3,114 +0.51(+5.34%)
Jan 24, 2024 10.08 10.10 9.505 9.505 3,012 -0.31(-3.15%)
Jan 23, 2024 10.13 10.16 9.535 9.814 6,932 -0.15(-1.50%)
Jan 22, 2024 10.05 10.06 9.964 9.964 2,004 +0.21(+2.15%)
Jan 18, 2024 9.754 2 -0.13(-1.31%)
Jan 17, 2024 9.884 9.884 9.884 9.884 317 +0.20(+2.02%)
Jan 16, 2024 9.964 9.964 9.688 9.688 2,302 -0.37(-3.71%)
Jan 12, 2024 9.685 10.06 9.685 10.06 202,125 +0.38(+3.89%)
Jan 11, 2024 9.541 9.784 9.541 9.685 14,351 -0.09(-0.91%)
Jan 10, 2024 9.964 10.06 9.555 9.774 60,002 -0.13(-1.31%)
Jan 09, 2024 9.665 9.914 9.465 9.904 4,673 +0.19(+1.95%)
Jan 08, 2024 9.525 9.734 9.525 9.715 3,905 +0.24(+2.52%)
Jan 05, 2024 9.475 9.475 9.475 9.475 1,109 +0.26(+2.81%)
Jan 04, 2024 9.216 9.216 9.216 9.216 520 -0.26(-2.73%)
Jan 03, 2024 9.376 9.754 9.376 9.475 3,274 +0.06(+0.63%)
Jan 02, 2024 9.117 9.475 9.117 9.416 2,084 +0.05(+0.53%)
Dec 29, 2023 10.46 10.46 9.366 9.366 12,765 -0.20(-2.08%)
Dec 28, 2023 9.565 9.565 9.565 9.565 1,833 -0.15(-1.54%)
Dec 27, 2023 9.974 10.36 9.715 9.715 849 +0.09(+0.98%)
Dec 26, 2023 9.645 9.715 9.326 9.620 7,650 +0.35(+3.79%)
Dec 22, 2023 9.575 9.605 9.269 9.269 13,126 -0.32(-3.30%)
Dec 21, 2023 9.475 9.779 9.475 9.585 1,046 +0.11(+1.16%)
Dec 20, 2023 9.465 9.764 9.296 9.475 16,028 -0.05(-0.52%)
Dec 19, 2023 9.176 9.535 9.097 9.525 8,531 +0.10(+1.06%)
Dec 18, 2023 9.396 9.567 9.226 9.426 3,077 +0.15(+1.61%)
Dec 15, 2023 9.605 9.759 9.246 9.276 13,863 -0.32(-3.37%)
Dec 14, 2023 9.660 10.03 9.262 9.600 20,435 +0.41(+4.43%)
Dec 13, 2023 8.786 9.550 8.647 9.193 20,400 +0.16(+1.76%)
Dec 11, 2023 9.034 34 -0.15(-1.62%)
Dec 08, 2023 8.945 9.223 8.597 9.183 35,957 +0.27(+3.01%)
Dec 07, 2023 8.915 8.915 8.915 8.915 545 -0.49(-5.17%)
Dec 06, 2023 9.352 9.421 9.084 9.401 8,010 +0.32(+3.50%)
Dec 05, 2023 8.071 9.084 8.071 9.084 2,802 -0.24(-2.56%)
Dec 04, 2023 9.312 9.322 9.312 9.322 660 +0.07(+0.75%)
Dec 01, 2023 8.984 9.342 8.607 9.252 20,890 +0.51(+5.79%)
Nov 30, 2023 8.935 8.935 8.597 8.746 25,173 -0.24(-2.65%)
Nov 29, 2023 8.786 9.084 8.786 8.984 8,051 +0.45(+5.23%)
Nov 28, 2023 8.468 8.647 8.250 8.538 8,231 +0.21(+2.56%)
Nov 27, 2023 8.324 8.324 8.324 8.324 186 +0.21(+2.63%)
Nov 24, 2023 8.151 8.151 8.111 8.111 525 -0.16(-1.92%)
Nov 22, 2023 8.280 8.280 8.270 8.270 551 +0.05(+0.60%)
Nov 21, 2023 8.607 8.617 8.091 8.220 10,774 -0.45(-5.15%)
Nov 20, 2023 8.667 8.667 8.667 8.667 169 +0.36(+4.30%)
Nov 17, 2023 8.657 8.736 8.280 8.309 4,960 +0.16(+1.95%)
Nov 16, 2023 8.438 8.567 8.151 8.151 5,127 -0.73(-8.27%)
Nov 15, 2023 8.816 8.885 8.816 8.885 849 +0.25(+2.87%)
Nov 14, 2023 7.247 8.836 7.247 8.637 29,248 +0.60(+7.41%)
Nov 13, 2023 8.041 8.041 8.041 8.041 1,228 -0.30(-3.57%)
Nov 10, 2023 8.299 8.339 8.299 8.339 1,386 +0.13(+1.57%)
Nov 09, 2023 7.873 8.230 7.783 8.210 15,462 -0.40(-4.61%)
Nov 08, 2023 8.607 8.607 8.607 8.607 157 -0.03(-0.34%)
Nov 07, 2023 8.637 8.637 8.637 8.637 208 -0.05(-0.57%)
Nov 06, 2023 8.845 8.855 8.277 8.687 6,820 -0.41(-4.47%)
Nov 03, 2023 8.716 9.123 8.577 9.094 44,099 +0.95(+11.71%)
Nov 02, 2023 8.409 8.498 8.111 8.141 2,456 +0.20(+2.50%)
Nov 01, 2023 8.041 8.210 7.942 7.942 3,079 -0.16(-1.96%)
Oct 30, 2023 8.101 0 +0.27(+3.42%)
Oct 27, 2023 7.773 7.942 7.773 7.833 810 +0.28(+3.68%)
Oct 26, 2023 7.406 7.644 7.406 7.555 8,778 +0.64(+9.18%)
Oct 25, 2023 7.336 7.396 6.910 6.920 6,166 -0.53(-7.07%)
Oct 24, 2023 7.336 7.535 7.138 7.446 4,452 +0.22(+3.02%)
Oct 23, 2023 7.227 7.227 7.227 7.227 262 -0.39(-5.15%)
Oct 19, 2023 7.619 5 -0.02(-0.32%)
Oct 18, 2023 7.743 7.942 7.495 7.644 10,834 -0.70(-8.40%)
Oct 17, 2023 6.979 8.345 6.979 8.345 3,179 +1.15(+15.94%)
Oct 16, 2023 7.833 7.892 7.197 7.197 13,329 -0.55(-7.05%)
Oct 13, 2023 7.714 7.743 7.714 7.743 746 +0.30(+4.00%)
Oct 12, 2023 7.386 7.590 7.386 7.446 5,875 +0.00(+0.00%)
Oct 11, 2023 7.783 7.843 7.446 7.446 3,842 +0.30(+4.17%)
Oct 10, 2023 7.783 7.793 7.148 7.148 2,177 -0.50(-6.49%)
Oct 09, 2023 7.155 7.644 7.155 7.644 2,879 +0.60(+8.45%)
Oct 06, 2023 6.949 7.386 6.949 7.049 7,697 -0.45(-5.96%)
Oct 04, 2023 7.495 1 +0.05(+0.67%)
Oct 03, 2023 7.535 7.902 6.999 7.446 5,363 -0.01(-0.13%)
Oct 02, 2023 7.515 7.873 7.446 7.456 2,893 -0.49(-6.13%)
Sep 29, 2023 8.458 8.458 7.701 7.942 1,351 -0.21(-2.56%)
Sep 28, 2023 7.466 8.151 7.426 8.151 1,348 +0.19(+2.37%)
Sep 27, 2023 8.319 8.319 7.188 7.962 6,060 +0.39(+5.11%)
Sep 22, 2023 7.575 1 -0.43(-5.33%)
Sep 20, 2023 8.002 0 -0.39(-4.62%)
Sep 19, 2023 8.314 8.433 8.101 8.389 7,122 -0.38(-4.30%)
Sep 14, 2023 8.766 0 +0.61(+7.49%)
Sep 13, 2023 8.595 8.595 8.155 8.155 1,064 -0.19(-2.25%)
Sep 12, 2023 8.235 8.699 8.235 8.343 19,300 +0.12(+1.44%)
Sep 11, 2023 8.640 8.699 8.225 8.225 2,013 -0.02(-0.24%)
Sep 08, 2023 8.324 8.699 8.235 8.244 4,224 -0.38(-4.36%)
Sep 07, 2023 8.600 8.798 8.600 8.620 2,593 +0.20(+2.35%)
Sep 06, 2023 8.541 8.551 8.225 8.422 6,026 +0.07(+0.83%)
Sep 05, 2023 8.501 8.501 8.205 8.353 1,494 +0.19(+2.30%)
Aug 31, 2023 8.165 26 -0.34(-3.95%)
Aug 30, 2023 7.473 8.501 6.949 8.501 24,100 +0.55(+6.97%)
Aug 29, 2023 8.007 8.403 7.948 7.948 2,534 +0.09(+1.13%)
Aug 28, 2023 7.464 7.859 6.722 7.859 995 +0.05(+0.63%)
Aug 25, 2023 7.809 7.809 7.800 7.809 4,572 -0.43(-5.23%)
Aug 24, 2023 7.790 8.241 7.790 8.241 4,647 +0.23(+2.91%)
Aug 23, 2023 8.007 8.007 8.007 8.007 507 -0.05(-0.61%)
Aug 17, 2023 8.057 25 +0.05(+0.62%)
Aug 16, 2023 7.944 8.007 7.944 8.007 711 -0.13(-1.58%)
Aug 15, 2023 8.136 8.136 8.136 8.136 176 +0.03(+0.34%)
Aug 11, 2023 8.108 0 -0.20(-2.36%)
Aug 10, 2023 8.719 8.715 8.304 8.304 9,690 -0.28(-3.23%)
Aug 08, 2023 8.581 3 +0.06(+0.73%)
Aug 07, 2023 8.518 8.518 8.518 8.518 250 -0.49(-5.41%)
Aug 04, 2023 8.778 9.095 8.185 9.006 11,527 +0.38(+4.35%)
Aug 03, 2023 8.235 8.630 8.235 8.630 1,249 -0.27(-3.00%)
Aug 01, 2023 8.897 36 -0.03(-0.37%)
Jul 31, 2023 8.778 9.124 8.304 8.930 31,772 +0.74(+9.00%)
Jul 28, 2023 8.243 8.581 8.193 8.193 2,534 +0.15(+1.82%)
Jul 27, 2023 7.958 8.650 7.958 8.047 16,630 +0.39(+5.03%)
Jul 26, 2023 7.958 7.958 7.514 7.661 7,775 -0.04(-0.51%)
Jul 25, 2023 7.513 7.701 7.510 7.701 205 -0.18(-2.26%)
Jul 24, 2023 7.879 7.900 7.635 7.879 3,224 +0.43(+5.84%)
Jul 21, 2023 7.474 7.474 7.424 7.444 648 -0.61(-7.61%)
Jul 19, 2023 8.057 97 +0.43(+5.57%)
Jul 18, 2023 7.889 7.958 7.622 7.632 12,838 +0.24(+3.21%)
Jul 17, 2023 7.819 7.849 7.375 7.394 2,136 -0.25(-3.30%)
Jul 14, 2023 7.918 8.017 7.394 7.646 11,496 -0.30(-3.79%)
Jul 13, 2023 7.908 7.948 7.740 7.948 13,461 +0.35(+4.57%)
Jul 12, 2023 8.155 8.155 7.601 7.601 6,907 -0.43(-5.31%)
Jul 11, 2023 7.889 8.027 7.747 8.027 17,695 +0.17(+2.14%)
Jul 10, 2023 7.661 7.859 7.661 7.859 1,279 +0.00(+0.00%)
Jul 07, 2023 7.513 7.908 7.493 7.859 2,524 +0.35(+4.61%)
Jul 06, 2023 7.464 7.513 7.464 7.513 613 -0.21(-2.69%)
Jul 05, 2023 7.513 7.721 7.414 7.721 1,534 +0.19(+2.53%)
Jul 03, 2023 7.530 7.530 7.530 7.530 468 +0.26(+3.64%)
Jun 30, 2023 7.464 7.513 7.266 7.266 2,011 -0.14(-1.90%)
Jun 29, 2023 6.772 7.414 6.772 7.407 16,202 +0.66(+9.70%)
Jun 28, 2023 7.404 7.404 6.752 6.752 1,355 -0.56(-7.70%)
Jun 27, 2023 6.910 7.414 6.910 7.315 16,440 +0.36(+5.11%)
Jun 26, 2023 6.732 7.157 6.663 6.959 22,514 +0.84(+13.73%)
Jun 23, 2023 6.455 6.475 6.119 6.119 1,302 -0.55(-8.30%)
Jun 22, 2023 6.643 6.673 6.643 6.673 697 +0.19(+2.90%)
Jun 21, 2023 6.426 6.623 6.376 6.485 33,113 +0.12(+1.86%)
Jun 20, 2023 6.890 6.890 6.366 6.366 9,659 -0.09(-1.38%)
Jun 16, 2023 6.633 6.633 6.455 6.455 725 -0.37(-5.36%)
Jun 15, 2023 6.560 6.821 6.474 6.821 1,432 -0.10(-1.43%)
Jun 14, 2023 6.920 6.920 6.920 6.920 2,465 +0.03(+0.50%)
Jun 13, 2023 6.413 6.885 6.413 6.885 3,402 +0.49(+7.69%)
Jun 12, 2023 6.885 6.885 6.393 6.393 17,239 -0.49(-7.14%)
Jun 08, 2023 6.885 1 +0.05(+0.72%)
Jun 07, 2023 6.492 6.836 6.098 6.836 68,325 +0.76(+12.42%)
Jun 06, 2023 6.177 6.177 6.044 6.081 3,357 +0.03(+0.53%)
Jun 05, 2023 6.059 6.108 6.020 6.049 4,009 +0.36(+6.40%)
Jun 02, 2023 5.911 6.000 5.685 5.685 10,918 +0.30(+5.47%)
Jun 01, 2023 5.803 5.803 5.351 5.390 3,338 -0.42(-7.28%)
May 31, 2023 6.000 6.010 5.739 5.813 1,360 -0.08(-1.34%)
May 30, 2023 5.813 5.902 5.656 5.892 10,097 +0.61(+11.55%)
May 26, 2023 5.420 5.744 5.282 5.282 8,374 -0.21(-3.76%)
May 25, 2023 5.488 5.488 5.488 5.488 429 -0.36(-6.14%)
May 24, 2023 6.287 6.287 5.557 5.848 3,437 -0.55(-8.60%)
May 23, 2023 5.420 6.423 5.213 6.398 31,066 +1.13(+21.35%)
May 22, 2023 5.361 5.361 5.272 5.272 720 -0.42(-7.43%)
May 19, 2023 5.656 5.695 5.646 5.695 1,081 +0.38(+7.11%)
May 18, 2023 5.557 5.567 5.317 5.317 2,515 +0.12(+2.38%)
May 16, 2023 5.193 0 +0.03(+0.57%)
May 11, 2023 5.164 1 -0.06(-1.11%)
May 10, 2023 5.538 5.577 5.193 5.222 4,888 -0.37(-6.70%)
May 09, 2023 5.016 5.597 5.016 5.597 23,311 +0.44(+8.59%)
May 08, 2023 5.390 5.390 5.154 5.154 3,924 -0.08(-1.50%)
May 05, 2023 5.636 5.656 5.233 5.233 2,160 -0.26(-4.66%)
May 04, 2023 5.125 5.607 4.996 5.488 5,208 +0.23(+4.30%)
May 03, 2023 5.193 5.656 5.085 5.262 11,612 +0.22(+4.29%)
May 02, 2023 5.577 5.902 5.046 5.046 23,169 -0.54(-9.60%)
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.