Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Equity Residential (NY: EQR )

66.71 +0.75 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 65.83 66.84 65.66 66.71 1,287,936 +0.75(+1.14%)
Jun 13, 2024 65.98 66.44 65.48 65.96 1,115,074 +0.17(+0.26%)
Jun 12, 2024 66.75 66.87 65.66 65.79 1,183,473 +0.24(+0.37%)
Jun 11, 2024 65.60 66.07 65.37 65.55 1,229,008 -0.50(-0.76%)
Jun 10, 2024 65.03 66.54 64.78 66.05 1,294,408 +0.98(+1.51%)
Jun 07, 2024 64.39 65.28 64.32 65.07 2,168,377 -0.20(-0.31%)
Jun 06, 2024 65.48 65.80 65.12 65.27 1,232,778 -0.47(-0.71%)
Jun 05, 2024 65.50 65.86 65.01 65.74 1,505,086 +0.13(+0.20%)
Jun 04, 2024 65.42 65.99 65.09 65.61 2,933,550 +0.19(+0.29%)
Jun 03, 2024 65.41 65.88 64.85 65.42 2,248,486 +0.39(+0.60%)
May 31, 2024 64.28 65.07 63.82 65.03 4,933,553 +1.13(+1.77%)
May 30, 2024 63.67 64.00 63.44 63.90 1,586,852 +0.52(+0.82%)
May 29, 2024 63.83 63.83 62.24 63.38 3,213,296 -1.26(-1.95%)
May 28, 2024 66.00 66.05 64.53 64.64 1,866,100 -1.06(-1.61%)
May 24, 2024 65.69 65.86 65.44 65.70 1,427,935 +0.32(+0.49%)
May 23, 2024 65.98 66.16 65.30 65.38 1,552,131 -0.88(-1.33%)
May 22, 2024 66.70 67.54 65.92 66.26 1,679,535 -0.54(-0.81%)
May 21, 2024 66.33 66.89 66.25 66.80 1,453,407 +0.33(+0.50%)
May 20, 2024 67.12 67.18 66.37 66.47 1,656,654 -0.66(-0.98%)
May 17, 2024 67.35 67.35 66.81 67.13 1,606,223 +0.04(+0.06%)
May 16, 2024 67.47 67.69 67.09 67.09 1,010,466 -0.48(-0.71%)
May 15, 2024 68.31 68.55 67.38 67.57 1,320,039 +0.18(+0.27%)
May 14, 2024 66.97 67.46 66.75 67.39 1,176,088 +0.64(+0.96%)
May 13, 2024 66.48 67.59 66.37 66.75 1,411,617 -0.05(-0.07%)
May 10, 2024 67.21 67.32 66.75 66.80 1,123,940 -0.24(-0.36%)
May 09, 2024 66.28 67.17 66.03 67.04 1,635,342 +0.94(+1.42%)
May 08, 2024 66.72 66.99 66.08 66.10 1,591,109 -0.60(-0.90%)
May 07, 2024 67.14 67.29 66.59 66.70 1,616,861 -0.02(-0.03%)
May 06, 2024 66.35 66.78 65.83 66.72 1,443,979 +0.81(+1.23%)
May 03, 2024 66.32 66.71 65.45 65.91 1,639,215 +0.35(+0.53%)
May 02, 2024 64.49 65.67 63.76 65.56 2,438,285 +1.52(+2.37%)
May 01, 2024 63.96 64.80 63.74 64.04 2,357,084 -0.36(-0.56%)
Apr 30, 2024 64.94 65.05 64.36 64.40 1,986,630 -0.90(-1.38%)
Apr 29, 2024 65.70 65.89 64.80 65.30 2,927,581 +0.16(+0.25%)
Apr 26, 2024 65.00 66.07 65.00 65.14 2,793,597 +0.26(+0.40%)
Apr 25, 2024 64.07 64.96 63.95 64.88 3,344,609 +0.27(+0.42%)
Apr 24, 2024 62.29 65.21 62.24 64.61 3,166,226 +1.52(+2.41%)
Apr 23, 2024 62.52 63.58 62.52 63.09 2,479,422 +0.55(+0.88%)
Apr 22, 2024 62.25 62.85 61.86 62.54 2,465,560 +1.00(+1.62%)
Apr 19, 2024 61.33 61.90 61.20 61.54 1,826,305 +0.55(+0.90%)
Apr 18, 2024 60.54 61.13 60.10 60.99 1,789,432 +0.58(+0.96%)
Apr 17, 2024 59.82 61.07 59.51 60.41 2,744,789 +0.73(+1.22%)
Apr 16, 2024 60.50 60.50 59.48 59.68 1,358,304 -0.98(-1.62%)
Apr 15, 2024 62.12 62.22 60.29 60.66 1,242,937 -1.03(-1.67%)
Apr 12, 2024 62.58 62.69 61.29 61.69 1,400,583 -1.10(-1.75%)
Apr 11, 2024 63.37 63.50 62.21 62.79 1,681,068 -0.17(-0.27%)
Apr 10, 2024 63.17 63.49 62.65 62.96 2,038,914 -1.51(-2.34%)
Apr 09, 2024 64.13 64.80 64.07 64.47 2,536,129 +0.67(+1.05%)
Apr 08, 2024 62.50 63.84 62.41 63.80 2,324,450 +2.01(+3.25%)
Apr 05, 2024 61.03 61.98 61.03 61.79 1,461,126 +0.53(+0.87%)
Apr 04, 2024 61.88 62.27 61.08 61.26 1,182,340 -0.16(-0.26%)
Apr 03, 2024 60.64 61.57 60.35 61.42 1,439,006 +0.58(+0.95%)
Apr 02, 2024 61.03 61.23 60.44 60.84 1,515,223 -0.61(-0.99%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.