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:

Equity Commonwealth (NY: EQC )

19.79 -0.12 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 20.50 20.72 20.41 20.71 1,287,108 +0.30(+1.47%)
Mar 30, 2023 20.27 20.43 20.15 20.41 1,057,475 +0.25(+1.24%)
Mar 29, 2023 20.09 20.18 20.00 20.16 1,008,560 +0.22(+1.10%)
Mar 28, 2023 19.97 20.21 19.89 19.94 811,906 -0.14(-0.70%)
Mar 27, 2023 20.27 20.36 20.07 20.08 941,832 -0.08(-0.40%)
Mar 24, 2023 19.81 20.21 19.80 20.16 871,778 +0.29(+1.46%)
Mar 23, 2023 20.00 20.11 19.78 19.87 1,151,354 -0.12(-0.60%)
Mar 22, 2023 20.28 20.33 19.93 19.99 1,334,806 -0.44(-2.15%)
Mar 21, 2023 20.55 20.55 20.19 20.43 1,413,790 +0.03(+0.15%)
Mar 20, 2023 19.73 20.46 19.70 20.40 1,577,919 +0.83(+4.24%)
Mar 17, 2023 19.89 19.92 19.41 19.57 10,471,370 -0.34(-1.71%)
Mar 16, 2023 19.73 19.94 19.48 19.91 1,431,391 +0.04(+0.20%)
Mar 15, 2023 19.66 20.16 19.66 19.87 1,705,762 +0.02(+0.10%)
Mar 14, 2023 20.04 20.08 19.65 19.85 1,499,684 +0.15(+0.76%)
Mar 13, 2023 19.51 19.80 19.48 19.70 1,376,981 +0.03(+0.15%)
Mar 10, 2023 19.92 20.07 19.49 19.67 1,976,414 -0.29(-1.45%)
Mar 09, 2023 20.16 20.27 19.93 19.96 1,260,453 -0.23(-1.14%)
Mar 08, 2023 20.30 20.36 20.12 20.19 1,244,511 -0.14(-0.69%)
Mar 07, 2023 20.49 20.56 20.16 20.33 1,504,426 -0.19(-0.93%)
Mar 06, 2023 20.56 20.62 20.41 20.52 1,705,621 -0.08(-0.39%)
Mar 03, 2023 21.10 21.12 20.57 20.60 1,526,517 -0.36(-1.72%)
Mar 02, 2023 21.21 21.30 20.92 20.96 1,745,922 -0.26(-1.23%)
Mar 01, 2023 21.15 21.28 20.98 21.22 958,892 -0.01(-0.05%)
Feb 28, 2023 21.43 21.56 21.21 21.23 1,849,012 -0.22(-1.03%)
Feb 27, 2023 21.50 21.64 21.39 21.45 968,096 +0.04(+0.19%)
Feb 24, 2023 21.43 21.43 21.18 21.41 1,715,314 -0.05(-0.23%)
Feb 23, 2023 21.38 21.47 21.27 21.46 1,226,196 +0.18(+0.85%)
Feb 22, 2023 21.56 21.74 21.25 21.28 1,529,729 -0.36(-1.66%)
Feb 21, 2023 21.78 21.86 21.46 21.64 2,469,403 -0.07(-0.31%)
Feb 17, 2023 21.80 21.96 21.53 21.71 2,281,847 +0.02(+0.08%)
Feb 16, 2023 21.59 21.81 21.47 21.69 1,648,670 -0.04(-0.19%)
Feb 15, 2023 21.64 21.77 21.49 21.73 2,036,798 +0.01(+0.04%)
Feb 14, 2023 21.84 22.08 21.44 21.72 2,956,147 +0.29(+1.37%)
Feb 13, 2023 21.56 21.67 21.40 21.43 843,318 -0.03(-0.16%)
Feb 10, 2023 21.10 21.47 21.09 21.46 1,417,543 +0.43(+2.03%)
Feb 09, 2023 21.12 21.31 20.94 21.04 1,300,357 +0.02(+0.08%)
Feb 08, 2023 21.06 21.34 20.98 21.02 571,607 -0.13(-0.59%)
Feb 07, 2023 21.15 21.25 21.01 21.15 933,419 -0.05(-0.24%)
Feb 06, 2023 21.21 21.21 20.99 21.20 748,546 -0.08(-0.35%)
Feb 03, 2023 21.47 21.50 21.11 21.27 979,873 -0.20(-0.93%)
Feb 02, 2023 21.41 21.56 21.33 21.47 1,056,944 +0.23(+1.10%)
Feb 01, 2023 21.27 21.41 20.93 21.24 1,228,984 -0.09(-0.43%)
Jan 31, 2023 21.15 21.40 21.15 21.33 1,049,704 +0.18(+0.87%)
Jan 30, 2023 21.21 21.39 21.13 21.15 553,163 -0.10(-0.47%)
Jan 27, 2023 21.41 21.46 21.15 21.25 587,754 -0.16(-0.74%)
Jan 26, 2023 21.34 21.41 21.20 21.41 682,719 +0.03(+0.12%)
Jan 25, 2023 21.63 21.72 21.36 21.38 808,321 -0.23(-1.04%)
Jan 24, 2023 21.49 21.64 21.20 21.61 1,632,082 +0.30(+1.41%)
Jan 23, 2023 21.26 21.41 21.06 21.31 1,660,991 +0.01(+0.04%)
Jan 20, 2023 21.10 21.30 20.90 21.30 1,182,662 +0.29(+1.39%)
Jan 19, 2023 21.18 21.39 20.98 21.00 1,454,247 -0.15(-0.71%)
Jan 18, 2023 21.40 21.51 21.11 21.16 1,577,162 -0.17(-0.78%)
Jan 17, 2023 21.31 21.45 21.22 21.32 1,491,850 -0.06(-0.27%)
Jan 13, 2023 21.68 21.70 21.34 21.38 638,305 -0.34(-1.58%)
Jan 12, 2023 21.21 21.81 21.17 21.72 1,822,123 +0.55(+2.61%)
Jan 11, 2023 21.19 21.36 21.06 21.17 1,339,821 +0.03(+0.16%)
Jan 10, 2023 20.81 21.20 20.75 21.14 1,371,594 +0.43(+2.06%)
Jan 09, 2023 21.16 21.31 20.69 20.71 1,674,883 -0.59(-2.75%)
Jan 06, 2023 20.71 21.36 20.71 21.30 756,210 +0.60(+2.91%)
Jan 05, 2023 21.21 21.21 20.50 20.70 1,423,673 -0.54(-2.56%)
Jan 04, 2023 21.35 21.46 21.16 21.24 1,068,798 +0.03(+0.12%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.