Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Empire State Realty Trust Inc (NY: ESRT )

9.350 -0.190 (-1.99%)
Official Closing Price Updated: 4:10 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 (%)
Oct 31, 2023 8.211 8.241 7.914 8.032 943,437 -0.15(-1.82%)
Oct 30, 2023 8.161 8.385 8.067 8.181 1,532,771 +0.22(+2.74%)
Oct 27, 2023 8.062 8.102 7.834 7.963 1,086,070 -0.04(-0.50%)
Oct 26, 2023 7.377 8.052 7.377 8.003 1,892,031 +0.60(+8.04%)
Oct 25, 2023 7.566 7.566 7.288 7.407 1,016,758 -0.23(-2.99%)
Oct 24, 2023 7.615 7.715 7.576 7.635 637,381 +0.11(+1.45%)
Oct 23, 2023 7.546 7.645 7.506 7.526 613,087 -0.10(-1.30%)
Oct 20, 2023 7.635 7.774 7.605 7.625 813,099 -0.02(-0.26%)
Oct 19, 2023 7.725 7.908 7.620 7.645 767,361 -0.20(-2.53%)
Oct 18, 2023 7.953 8.003 7.834 7.844 690,149 -0.22(-2.71%)
Oct 17, 2023 7.893 8.127 7.784 8.062 1,047,185 +0.17(+2.14%)
Oct 16, 2023 7.903 8.012 7.784 7.893 774,709 +0.11(+1.40%)
Oct 13, 2023 7.913 8.012 7.685 7.784 950,809 -0.12(-1.51%)
Oct 12, 2023 7.933 7.943 7.739 7.903 1,082,690 -0.04(-0.50%)
Oct 11, 2023 7.754 7.948 7.754 7.943 715,271 +0.27(+3.49%)
Oct 10, 2023 7.655 7.864 7.645 7.675 876,586 +0.00(+0.00%)
Oct 09, 2023 7.317 7.754 7.317 7.675 999,359 +0.17(+2.25%)
Oct 06, 2023 7.377 7.571 7.198 7.506 1,637,229 +0.05(+0.67%)
Oct 05, 2023 7.516 7.605 7.342 7.456 1,183,900 -0.09(-1.18%)
Oct 04, 2023 7.456 7.566 7.342 7.546 1,214,184 +0.14(+1.88%)
Oct 03, 2023 7.764 7.789 7.308 7.407 1,108,499 -0.41(-5.21%)
Oct 02, 2023 7.943 8.022 7.754 7.814 897,526 -0.17(-2.11%)
Sep 29, 2023 8.022 8.062 7.854 7.983 1,057,992 +0.09(+1.13%)
Sep 28, 2023 7.635 7.903 7.635 7.893 701,791 +0.29(+3.79%)
Sep 27, 2023 7.675 7.779 7.551 7.605 956,032 -0.03(-0.39%)
Sep 26, 2023 7.764 7.804 7.615 7.635 948,308 -0.20(-2.53%)
Sep 25, 2023 7.824 7.854 7.794 7.834 1,784,178 -0.04(-0.50%)
Sep 22, 2023 8.022 8.092 7.873 7.873 1,287,008 -0.11(-1.37%)
Sep 21, 2023 8.410 8.434 7.978 7.983 1,298,901 -0.51(-5.96%)
Sep 20, 2023 8.588 8.737 8.360 8.489 2,392,864 -0.01(-0.12%)
Sep 19, 2023 8.469 8.698 8.459 8.499 1,876,930 +0.05(+0.59%)
Sep 18, 2023 8.539 8.628 8.400 8.449 1,121,193 -0.08(-0.93%)
Sep 15, 2023 8.757 8.792 8.469 8.529 2,350,159 -0.24(-2.72%)
Sep 14, 2023 8.757 8.976 8.737 8.767 1,432,014 +0.11(+1.32%)
Sep 13, 2023 8.791 8.831 8.594 8.653 1,103,713 -0.14(-1.57%)
Sep 12, 2023 8.653 8.811 8.643 8.791 942,162 +0.07(+0.79%)
Sep 11, 2023 8.772 8.821 8.663 8.722 559,468 +0.00(+0.00%)
Sep 08, 2023 8.772 8.821 8.623 8.722 598,204 -0.07(-0.79%)
Sep 07, 2023 8.781 8.870 8.732 8.791 1,218,313 +0.00(+0.00%)
Sep 06, 2023 8.653 8.801 8.500 8.791 1,117,099 +0.18(+2.07%)
Sep 05, 2023 8.603 8.692 8.480 8.613 1,183,647 -0.07(-0.80%)
Sep 01, 2023 8.712 8.781 8.663 8.683 668,630 +0.05(+0.57%)
Aug 31, 2023 8.692 8.742 8.564 8.633 1,192,340 -0.08(-0.91%)
Aug 30, 2023 8.495 8.781 8.495 8.712 1,491,921 +0.16(+1.85%)
Aug 29, 2023 8.188 8.584 8.139 8.554 952,379 +0.33(+3.97%)
Aug 28, 2023 8.010 8.238 8.010 8.228 918,868 +0.25(+3.10%)
Aug 25, 2023 8.079 8.168 7.961 7.980 740,057 -0.07(-0.86%)
Aug 24, 2023 8.149 8.257 8.040 8.050 768,058 -0.13(-1.57%)
Aug 23, 2023 8.089 8.188 7.971 8.178 1,566,436 +0.17(+2.10%)
Aug 22, 2023 8.168 8.238 7.990 8.010 853,258 -0.10(-1.22%)
Aug 21, 2023 8.198 8.228 8.040 8.109 738,113 -0.11(-1.32%)
Aug 18, 2023 8.149 8.252 8.050 8.218 780,085 +0.05(+0.61%)
Aug 17, 2023 8.366 8.366 8.168 8.168 913,669 -0.07(-0.84%)
Aug 16, 2023 8.257 8.327 8.198 8.238 829,610 +0.00(+0.00%)
Aug 15, 2023 8.366 8.406 8.213 8.238 523,079 -0.24(-2.80%)
Aug 14, 2023 8.524 8.584 8.455 8.475 771,400 -0.10(-1.15%)
Aug 11, 2023 8.475 8.594 8.445 8.574 1,011,397 +0.04(+0.46%)
Aug 10, 2023 8.623 8.727 8.490 8.534 950,052 -0.01(-0.12%)
Aug 09, 2023 8.702 8.702 8.450 8.544 1,057,556 -0.15(-1.71%)
Aug 08, 2023 8.643 8.702 8.500 8.692 1,251,591 -0.09(-1.01%)
Aug 07, 2023 8.633 8.826 8.633 8.781 1,498,850 +0.17(+1.95%)
Aug 04, 2023 8.643 8.801 8.584 8.613 1,058,637 -0.09(-1.02%)
Aug 03, 2023 8.752 8.752 8.495 8.702 1,799,369 -0.08(-0.90%)
Aug 02, 2023 8.673 8.801 8.603 8.781 1,931,538 +0.05(+0.57%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.