Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Easterly Government Properties (NY: DEA )

13.60 -0.15 (-1.09%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
Dec 31, 2015 10.39 10.46 10.46 10.46 167,034 +0.09(+0.82%)
Dec 30, 2015 10.41 10.48 10.37 10.37 53,300 -0.05(-0.47%)
Dec 29, 2015 10.35 10.45 10.28 10.42 228,307 +0.07(+0.71%)
Dec 28, 2015 10.33 10.38 10.28 10.35 102,434 +0.00(+0.00%)
Dec 24, 2015 10.41 10.35 10.35 10.35 104,622 -0.06(-0.58%)
Dec 23, 2015 10.40 10.44 10.35 10.41 192,408 +0.07(+0.65%)
Dec 22, 2015 10.35 10.44 10.25 10.34 257,557 -0.01(-0.06%)
Dec 21, 2015 10.50 10.50 10.26 10.35 117,093 -0.14(-1.34%)
Dec 18, 2015 10.69 10.69 10.41 10.49 342,336 -0.19(-1.77%)
Dec 17, 2015 10.87 10.90 10.60 10.68 603,625 -0.19(-1.74%)
Dec 16, 2015 10.71 10.88 10.62 10.87 589,388 +0.19(+1.77%)
Dec 15, 2015 10.50 10.73 10.45 10.68 540,344 +0.20(+1.92%)
Dec 14, 2015 10.60 10.68 10.43 10.48 120,174 -0.15(-1.43%)
Dec 11, 2015 10.38 10.69 10.38 10.63 144,243 +0.16(+1.57%)
Dec 10, 2015 10.45 10.71 10.24 10.47 100,150 +0.05(+0.53%)
Dec 09, 2015 10.26 10.49 10.26 10.41 173,974 +0.07(+0.71%)
Dec 08, 2015 10.41 10.41 10.26 10.34 134,616 -0.10(-0.93%)
Dec 07, 2015 10.56 10.56 10.39 10.44 83,799 -0.11(-1.04%)
Dec 04, 2015 10.43 10.60 10.34 10.55 70,108 +0.13(+1.23%)
Dec 03, 2015 10.51 10.58 10.24 10.42 124,236 -0.15(-1.38%)
Dec 02, 2015 10.73 10.91 10.40 10.56 154,905 -0.31(-2.86%)
Dec 01, 2015 10.89 10.95 10.75 10.87 136,727 +0.00(+0.00%)
Nov 30, 2015 11.17 11.46 10.87 10.87 1,296,807 -0.25(-2.24%)
Nov 27, 2015 10.91 11.27 10.91 11.12 102,970 +0.23(+2.07%)
Nov 25, 2015 11.00 10.90 10.90 10.90 134,350 -0.06(-0.56%)
Nov 24, 2015 10.89 11.04 10.72 10.96 134,748 +0.04(+0.34%)
Nov 23, 2015 10.75 11.05 10.70 10.92 122,451 +0.14(+1.30%)
Nov 20, 2015 10.78 10.94 10.77 10.78 162,618 +0.00(+0.00%)
Nov 19, 2015 10.77 10.85 10.70 10.78 116,283 +0.01(+0.11%)
Nov 18, 2015 10.73 10.92 10.62 10.77 102,016 +0.04(+0.34%)
Nov 17, 2015 10.79 11.02 10.72 10.73 121,554 -0.04(-0.34%)
Nov 16, 2015 10.51 10.86 10.37 10.77 190,020 +0.26(+2.49%)
Nov 13, 2015 10.19 10.75 10.19 10.51 277,990 +0.34(+3.35%)
Nov 12, 2015 10.37 10.38 10.15 10.17 59,588 -0.22(-2.08%)
Nov 11, 2015 10.33 10.43 10.28 10.38 96,044 +0.08(+0.82%)
Nov 10, 2015 10.16 10.31 10.11 10.30 109,400 +0.16(+1.60%)
Nov 09, 2015 9.988 10.19 9.915 10.14 144,530 +0.15(+1.50%)
Nov 06, 2015 10.61 10.64 9.982 9.988 199,835 -0.64(-6.00%)
Nov 05, 2015 10.89 10.91 10.48 10.62 83,695 -0.01(-0.11%)
Nov 04, 2015 10.65 10.80 10.58 10.64 89,713 +0.00(+0.00%)
Nov 03, 2015 10.44 10.67 10.41 10.64 126,650 +0.12(+1.14%)
Nov 02, 2015 10.52 10.58 10.49 10.52 155,017 +0.01(+0.11%)
Oct 30, 2015 10.63 10.72 10.49 10.50 101,426 -0.15(-1.41%)
Oct 29, 2015 10.58 10.68 10.55 10.65 97,673 -0.03(-0.28%)
Oct 28, 2015 10.46 10.73 10.43 10.68 68,854 +0.26(+2.48%)
Oct 27, 2015 10.42 10.50 10.32 10.43 57,882 -0.04(-0.34%)
Oct 26, 2015 10.46 10.52 10.40 10.46 61,066 +0.01(+0.11%)
Oct 23, 2015 10.54 10.56 10.34 10.45 74,658 -0.07(-0.63%)
Oct 22, 2015 10.56 10.76 10.46 10.52 142,259 -0.04(-0.40%)
Oct 21, 2015 10.64 10.68 10.56 10.56 53,524 -0.08(-0.73%)
Oct 20, 2015 10.60 10.69 10.52 10.64 103,503 +0.01(+0.11%)
Oct 19, 2015 10.61 10.81 10.61 10.62 64,916 +0.00(+0.00%)
Oct 16, 2015 10.47 10.70 10.46 10.62 228,960 +0.18(+1.73%)
Oct 15, 2015 10.26 10.47 10.23 10.44 139,278 +0.20(+2.00%)
Oct 14, 2015 10.23 10.32 10.12 10.24 94,518 +0.01(+0.12%)
Oct 13, 2015 10.19 10.33 10.17 10.23 110,112 +0.01(+0.12%)
Oct 12, 2015 9.861 10.25 9.861 10.22 142,623 +0.38(+3.85%)
Oct 09, 2015 9.765 9.882 9.741 9.837 91,292 +0.09(+0.92%)
Oct 08, 2015 9.771 9.861 9.687 9.747 138,102 +0.01(+0.12%)
Oct 07, 2015 9.609 9.789 9.603 9.735 102,368 +0.11(+1.19%)
Oct 06, 2015 9.615 9.693 9.603 9.621 69,324 +0.01(+0.06%)
Oct 05, 2015 9.627 9.663 9.591 9.615 134,206 +0.03(+0.31%)
Oct 02, 2015 9.555 9.615 9.519 9.585 110,201 +0.00(+0.00%)
Oct 01, 2015 9.621 9.723 9.441 9.585 406,098 +0.00(+0.00%)
Sep 30, 2015 9.633 9.681 9.552 9.585 117,201 -0.04(-0.37%)
Sep 29, 2015 9.615 9.657 9.585 9.621 132,729 +0.01(+0.06%)
Sep 28, 2015 9.621 9.651 9.573 9.615 106,157 +0.01(+0.13%)
Sep 25, 2015 9.693 9.747 9.552 9.603 142,641 -0.07(-0.75%)
Sep 24, 2015 9.591 9.699 9.573 9.675 92,405 +0.05(+0.50%)
Sep 23, 2015 9.627 9.729 9.567 9.627 102,687 -0.01(-0.12%)
Sep 22, 2015 9.687 9.747 9.537 9.639 119,764 -0.10(-0.99%)
Sep 21, 2015 9.747 9.855 9.657 9.735 414,164 +0.04(+0.37%)
Sep 18, 2015 9.561 9.807 9.561 9.699 363,846 +0.05(+0.50%)
Sep 17, 2015 9.627 9.753 9.501 9.651 280,206 +0.02(+0.25%)
Sep 16, 2015 9.561 9.669 9.525 9.627 218,441 +0.04(+0.44%)
Sep 15, 2015 9.537 9.615 9.497 9.585 64,214 +0.02(+0.25%)
Sep 14, 2015 9.567 9.633 9.516 9.561 244,847 -0.02(-0.19%)
Sep 11, 2015 9.471 9.609 9.465 9.579 168,406 +0.07(+0.69%)
Sep 10, 2015 9.447 9.615 9.405 9.513 232,453 +0.07(+0.76%)
Sep 09, 2015 9.483 9.489 9.363 9.441 258,159 +0.01(+0.06%)
Sep 08, 2015 9.477 9.495 9.405 9.435 109,948 +0.07(+0.71%)
Sep 04, 2015 9.399 9.369 9.369 9.369 300,862 -0.11(-1.20%)
Sep 03, 2015 9.495 9.540 9.435 9.483 220,242 +0.00(+0.00%)
Sep 02, 2015 9.459 9.495 9.411 9.483 139,804 +0.05(+0.51%)
Sep 01, 2015 9.333 9.435 9.327 9.435 206,949 +0.01(+0.13%)
Aug 31, 2015 9.393 9.465 9.393 9.423 254,219 -0.01(-0.06%)
Aug 28, 2015 9.441 9.471 9.363 9.429 182,829 -0.04(-0.38%)
Aug 27, 2015 9.453 9.513 9.230 9.465 276,246 +0.11(+1.16%)
Aug 26, 2015 9.381 9.411 9.182 9.357 123,912 +0.17(+1.83%)
Aug 25, 2015 9.399 9.483 9.164 9.188 196,982 -0.01(-0.13%)
Aug 24, 2015 9.230 9.429 9.194 9.200 251,629 -0.20(-2.11%)
Aug 21, 2015 9.447 9.495 9.242 9.399 201,376 -0.06(-0.64%)
Aug 20, 2015 9.483 9.555 9.405 9.459 161,772 -0.06(-0.63%)
Aug 19, 2015 9.519 9.531 9.471 9.519 140,794 +0.02(+0.19%)
Aug 18, 2015 9.555 9.561 9.471 9.501 127,831 -0.05(-0.57%)
Aug 17, 2015 9.525 9.627 9.495 9.555 228,001 +0.04(+0.44%)
Aug 14, 2015 9.405 9.561 9.405 9.513 388,459 +0.10(+1.09%)
Aug 13, 2015 9.369 9.464 9.328 9.411 363,167 +0.04(+0.44%)
Aug 12, 2015 9.340 9.387 9.322 9.369 253,319 +0.05(+0.57%)
Aug 11, 2015 9.322 9.428 9.298 9.316 125,257 +0.01(+0.06%)
Aug 10, 2015 9.262 9.423 9.239 9.310 243,160 +0.07(+0.77%)
Aug 07, 2015 9.215 9.310 9.197 9.239 241,135 +0.02(+0.19%)
Aug 06, 2015 9.292 9.322 9.215 9.221 302,703 -0.05(-0.51%)
Aug 05, 2015 9.304 9.340 9.251 9.268 443,411 -0.02(-0.19%)
Aug 04, 2015 9.334 9.369 9.221 9.286 188,677 -0.04(-0.45%)
Aug 03, 2015 9.369 9.393 9.304 9.328 424,050 -0.04(-0.44%)
Jul 31, 2015 9.351 9.423 9.295 9.369 117,085 +0.09(+1.02%)
Jul 30, 2015 9.251 9.316 9.251 9.274 59,900 -0.02(-0.26%)
Jul 29, 2015 9.245 9.351 9.233 9.298 112,038 +0.04(+0.45%)
Jul 28, 2015 9.280 9.292 9.215 9.257 200,945 -0.04(-0.38%)
Jul 27, 2015 9.251 9.334 9.245 9.292 262,080 +0.04(+0.38%)
Jul 24, 2015 9.251 9.322 9.248 9.257 259,132 -0.01(-0.06%)
Jul 23, 2015 9.298 9.322 9.245 9.262 268,613 -0.04(-0.45%)
Jul 22, 2015 9.286 9.340 9.262 9.304 81,732 +0.04(+0.38%)
Jul 21, 2015 9.286 9.345 9.245 9.268 366,656 -0.04(-0.45%)
Jul 20, 2015 9.251 9.345 9.251 9.310 122,500 +0.04(+0.38%)
Jul 17, 2015 9.334 9.341 9.251 9.274 55,913 -0.04(-0.38%)
Jul 16, 2015 9.351 9.375 9.280 9.310 115,840 +0.01(+0.06%)
Jul 15, 2015 9.387 9.405 9.257 9.304 353,063 -0.05(-0.51%)
Jul 14, 2015 9.334 9.375 9.310 9.351 222,853 -0.01(-0.06%)
Jul 13, 2015 9.387 9.399 9.322 9.357 264,884 +0.02(+0.25%)
Jul 10, 2015 9.357 9.446 9.268 9.334 266,540 +0.04(+0.38%)
Jul 09, 2015 9.411 9.464 9.257 9.298 246,710 -0.01(-0.13%)
Jul 08, 2015 9.268 9.423 9.251 9.310 43,773 -0.01(-0.13%)
Jul 07, 2015 9.310 9.389 9.209 9.322 687,417 +0.02(+0.26%)
Jul 06, 2015 9.304 9.464 9.218 9.298 242,326 -0.04(-0.38%)
Jul 02, 2015 9.428 9.334 9.334 9.334 22,091 -0.09(-1.01%)
Jul 01, 2015 9.446 9.488 9.292 9.428 74,512 -0.01(-0.13%)
Jun 30, 2015 9.376 9.452 9.289 9.440 86,074 +0.05(+0.57%)
Jun 29, 2015 9.434 9.517 9.369 9.387 324,122 -0.10(-1.06%)
Jun 26, 2015 9.405 9.488 9.375 9.488 698,893 +0.11(+1.20%)
Jun 25, 2015 9.387 9.440 9.233 9.375 151,539 -0.04(-0.38%)
Jun 24, 2015 9.411 9.500 9.310 9.411 279,369 +0.02(+0.25%)
Jun 23, 2015 9.458 9.458 9.280 9.387 69,008 -0.05(-0.50%)
Jun 22, 2015 9.423 9.511 9.298 9.434 99,835 +0.02(+0.25%)
Jun 19, 2015 9.529 9.559 9.369 9.411 280,613 -0.12(-1.24%)
Jun 18, 2015 9.387 9.562 9.334 9.529 206,932 +0.17(+1.84%)
Jun 17, 2015 9.351 9.427 9.310 9.357 27,017 +0.04(+0.45%)
Jun 16, 2015 9.340 9.399 9.304 9.316 115,528 -0.07(-0.70%)
Jun 15, 2015 9.381 9.426 9.298 9.381 61,170 -0.07(-0.69%)
Jun 12, 2015 9.292 9.458 9.191 9.446 130,731 +0.14(+1.47%)
Jun 11, 2015 9.251 9.334 9.150 9.310 85,948 +0.12(+1.29%)
Jun 10, 2015 9.185 9.322 9.168 9.191 45,254 +0.02(+0.26%)
Jun 09, 2015 9.096 9.227 9.043 9.168 32,587 +0.00(+0.00%)
Jun 08, 2015 9.245 9.334 9.156 9.168 51,933 -0.07(-0.71%)
Jun 05, 2015 9.262 9.369 9.191 9.233 123,112 -0.09(-1.02%)
Jun 04, 2015 9.310 9.345 9.215 9.328 85,217 -0.04(-0.44%)
Jun 03, 2015 9.280 9.529 9.191 9.369 59,126 +0.09(+0.96%)
Jun 02, 2015 9.446 9.446 9.268 9.280 44,710 -0.21(-2.25%)
Jun 01, 2015 9.257 9.523 9.185 9.494 89,002 +0.28(+3.09%)
May 29, 2015 9.310 9.405 9.179 9.209 189,404 -0.12(-1.27%)
May 28, 2015 9.500 9.523 9.280 9.328 101,943 -0.22(-2.30%)
May 27, 2015 9.417 9.595 9.393 9.547 86,081 +0.08(+0.81%)
May 26, 2015 9.678 9.678 9.345 9.470 112,247 -0.01(-0.13%)
May 22, 2015 9.482 9.482 9.482 9.482 60,372 -0.01(-0.06%)
May 21, 2015 9.500 9.535 9.479 9.488 85,614 +0.00(+0.00%)
May 20, 2015 9.660 9.660 9.458 9.488 79,549 +0.04(+0.44%)
May 19, 2015 9.428 9.458 9.316 9.446 87,735 +0.05(+0.50%)
May 18, 2015 9.340 9.529 9.340 9.399 122,326 +0.12(+1.28%)
May 15, 2015 9.191 9.310 9.073 9.280 109,709 +0.07(+0.71%)
May 14, 2015 9.090 9.268 9.085 9.215 224,484 +0.07(+0.71%)
May 13, 2015 9.458 9.485 9.126 9.150 185,196 -0.29(-3.08%)
May 12, 2015 9.452 9.565 9.310 9.440 77,008 -0.08(-0.81%)
May 11, 2015 9.517 9.606 9.470 9.517 44,589 -0.08(-0.86%)
May 08, 2015 9.553 9.695 9.547 9.600 78,993 +0.13(+1.38%)
May 07, 2015 9.399 9.511 9.372 9.470 145,693 +0.05(+0.57%)
May 06, 2015 9.417 9.511 9.292 9.417 80,993 +0.01(+0.13%)
May 05, 2015 9.434 9.494 9.292 9.405 202,121 -0.07(-0.75%)
May 04, 2015 9.393 9.535 9.372 9.476 100,354 +0.12(+1.33%)
May 01, 2015 9.357 9.559 9.340 9.351 141,053 +0.01(+0.13%)
Apr 30, 2015 9.523 9.523 9.310 9.340 159,884 -0.23(-2.36%)
Apr 29, 2015 9.600 9.606 9.506 9.565 78,167 -0.02(-0.19%)
Apr 28, 2015 9.630 9.695 9.535 9.583 97,675 -0.04(-0.37%)
Apr 27, 2015 9.600 9.630 9.559 9.618 360,510 +0.02(+0.19%)
Apr 24, 2015 9.606 9.642 9.547 9.600 268,458 +0.02(+0.25%)
Apr 23, 2015 9.470 9.630 9.470 9.577 376,362 +0.06(+0.62%)
Apr 22, 2015 9.559 9.606 9.470 9.517 173,729 -0.07(-0.68%)
Apr 21, 2015 9.559 9.636 9.530 9.583 407,503 +0.04(+0.44%)
Apr 20, 2015 9.511 9.695 9.506 9.541 132,503 +0.06(+0.63%)
Apr 17, 2015 9.547 9.583 9.417 9.482 246,648 -0.13(-1.36%)
Apr 16, 2015 9.636 9.761 9.600 9.612 168,703 -0.13(-1.34%)
Apr 15, 2015 9.719 9.838 9.654 9.743 224,920 +0.02(+0.18%)
Apr 14, 2015 9.683 9.743 9.618 9.725 430,042 +0.07(+0.74%)
Apr 13, 2015 9.600 9.689 9.600 9.654 158,114 +0.04(+0.37%)
Apr 10, 2015 9.523 9.731 9.464 9.618 498,505 +0.09(+1.00%)
Apr 09, 2015 9.606 9.636 9.452 9.523 321,869 -0.07(-0.74%)
Apr 08, 2015 9.553 9.666 9.547 9.595 215,881 +0.01(+0.06%)
Apr 07, 2015 9.612 9.689 9.553 9.589 463,162 -0.12(-1.22%)
Apr 06, 2015 9.606 9.796 9.597 9.707 311,691 +0.08(+0.86%)
Apr 02, 2015 9.606 9.624 9.624 9.624 221,421 +0.02(+0.19%)
Apr 01, 2015 9.595 9.648 9.387 9.606 501,279 +0.09(+0.93%)
Mar 31, 2015 9.529 9.784 9.517 9.517 2,638,591 -0.07(-0.68%)
Mar 30, 2015 9.689 9.689 9.523 9.583 295,664 -0.01(-0.12%)
Mar 27, 2015 9.589 9.689 9.461 9.595 274,562 +0.01(+0.06%)
Mar 26, 2015 9.529 9.713 9.529 9.589 309,590 +0.05(+0.50%)
Mar 25, 2015 9.618 9.707 9.476 9.541 371,278 -0.05(-0.49%)
Mar 24, 2015 9.612 9.749 9.458 9.589 604,315 +0.02(+0.19%)
Mar 23, 2015 9.517 9.755 9.517 9.571 366,769 +0.09(+1.00%)
Mar 20, 2015 9.334 9.541 9.334 9.476 924,077 +0.10(+1.08%)
Mar 19, 2015 9.251 9.417 9.251 9.375 372,899 +0.08(+0.89%)
Mar 18, 2015 9.197 9.357 9.168 9.292 197,210 +0.07(+0.71%)
Mar 17, 2015 9.197 9.363 9.132 9.227 398,029 +0.04(+0.39%)
Mar 16, 2015 9.257 9.375 9.162 9.191 356,114 +0.02(+0.26%)
Mar 13, 2015 9.369 9.506 9.138 9.168 509,563 -0.21(-2.21%)
Mar 12, 2015 9.334 9.470 9.280 9.375 357,591 +0.11(+1.22%)
Mar 11, 2015 9.233 9.405 9.218 9.262 150,524 +0.01(+0.06%)
Mar 10, 2015 9.221 9.440 9.150 9.257 291,322 -0.02(-0.19%)
Mar 09, 2015 9.221 9.357 9.191 9.274 595,460 +0.06(+0.64%)
Mar 06, 2015 9.547 9.600 9.043 9.215 312,246 -0.40(-4.19%)
Mar 05, 2015 9.802 9.998 9.589 9.618 102,353 -0.16(-1.64%)
Mar 04, 2015 9.778 9.873 9.583 9.778 144,721 -0.01(-0.06%)
Mar 03, 2015 9.695 9.870 9.678 9.784 185,511 +0.02(+0.18%)
Mar 02, 2015 9.547 9.784 9.636 9.766 130,195 +0.22(+2.30%)
Feb 27, 2015 9.678 9.820 9.500 9.547 839,518 -0.19(-1.95%)
Feb 26, 2015 9.784 9.784 9.559 9.737 60,616 -0.03(-0.30%)
Feb 25, 2015 9.962 9.962 9.642 9.766 170,098 -0.01(-0.12%)
Feb 24, 2015 9.642 9.885 9.642 9.778 578,782 +0.09(+0.98%)
Feb 23, 2015 9.428 9.766 9.221 9.683 144,652 +0.20(+2.13%)
Feb 20, 2015 9.399 9.826 9.369 9.482 411,507 +0.07(+0.69%)
Feb 19, 2015 9.381 9.488 9.381 9.417 69,192 -0.01(-0.13%)
Feb 18, 2015 9.517 9.529 9.411 9.428 100,063 +0.02(+0.25%)
Feb 17, 2015 9.547 9.571 9.405 9.405 77,455 +0.04(+0.44%)
Feb 13, 2015 9.547 9.363 9.363 9.363 97,304 -0.09(-1.00%)
Feb 12, 2015 9.417 9.583 9.387 9.458 167,735 +0.02(+0.19%)
Feb 11, 2015 9.606 9.606 9.280 9.440 425,063 +0.01(+0.13%)
Feb 10, 2015 9.251 9.636 9.174 9.428 1,142,041 +0.06(+0.63%)
Feb 09, 2015 9.185 9.452 9.002 9.369 752,673 +0.18(+1.94%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.