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

Eastgroup Properties (NY: EGP )

164.49 -0.62 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 29, 2023 166.72 167.30 162.13 164.19 349,164 +0.66(+0.40%)
Sep 28, 2023 163.76 166.04 163.27 163.53 235,981 +0.65(+0.40%)
Sep 27, 2023 163.95 164.61 161.52 162.88 233,194 -0.29(-0.18%)
Sep 26, 2023 164.57 165.34 162.34 163.18 296,827 -2.31(-1.40%)
Sep 25, 2023 164.77 165.77 164.73 165.49 183,510 +0.23(+0.14%)
Sep 22, 2023 163.97 166.75 162.90 165.25 346,619 +1.38(+0.84%)
Sep 21, 2023 171.02 171.02 163.72 163.87 470,412 -8.09(-4.71%)
Sep 20, 2023 173.88 175.01 171.95 171.96 278,757 -0.60(-0.35%)
Sep 19, 2023 173.35 174.46 172.09 172.56 215,427 -0.77(-0.45%)
Sep 18, 2023 175.21 176.43 173.32 173.33 245,825 -1.63(-0.93%)
Sep 15, 2023 175.24 175.48 173.40 174.97 572,778 -1.22(-0.69%)
Sep 14, 2023 174.18 176.82 173.76 176.19 185,478 +3.74(+2.17%)
Sep 13, 2023 173.17 173.68 171.97 172.45 164,990 -0.75(-0.43%)
Sep 12, 2023 174.16 174.70 173.15 173.21 153,263 -1.48(-0.85%)
Sep 11, 2023 174.96 175.61 174.22 174.68 201,914 +0.17(+0.10%)
Sep 08, 2023 177.20 177.46 174.49 174.52 195,630 -2.20(-1.25%)
Sep 07, 2023 172.59 177.06 172.59 176.72 274,830 +3.57(+2.06%)
Sep 06, 2023 170.87 173.30 169.42 173.15 237,551 +2.25(+1.32%)
Sep 05, 2023 173.75 174.71 169.89 170.90 292,378 -4.58(-2.61%)
Sep 01, 2023 176.65 176.77 175.13 175.48 189,453 -0.28(-0.16%)
Aug 31, 2023 176.34 176.98 175.09 175.76 333,797 -0.67(-0.38%)
Aug 30, 2023 177.09 177.61 176.13 176.43 218,691 -0.45(-0.25%)
Aug 29, 2023 175.59 177.01 174.84 176.88 246,561 +1.25(+0.71%)
Aug 28, 2023 175.00 177.67 175.00 175.62 219,797 +1.69(+0.97%)
Aug 25, 2023 174.55 174.89 172.94 173.93 481,680 +0.09(+0.05%)
Aug 24, 2023 175.75 177.75 172.33 173.84 217,073 -1.65(-0.94%)
Aug 23, 2023 173.72 175.50 172.96 175.50 336,020 +2.74(+1.59%)
Aug 22, 2023 172.38 173.63 171.25 172.76 266,153 +1.19(+0.70%)
Aug 21, 2023 172.21 172.29 169.85 171.56 134,726 -0.85(-0.49%)
Aug 18, 2023 169.46 172.56 169.37 172.41 326,727 +2.07(+1.22%)
Aug 17, 2023 173.72 174.23 170.12 170.34 219,129 -3.32(-1.91%)
Aug 16, 2023 173.91 175.06 172.81 173.66 166,905 -0.22(-0.13%)
Aug 15, 2023 172.61 174.07 172.50 173.88 302,193 +0.00(+0.00%)
Aug 14, 2023 174.47 175.47 173.25 173.88 261,464 -1.12(-0.64%)
Aug 11, 2023 172.32 175.16 171.93 175.00 307,225 +2.37(+1.37%)
Aug 10, 2023 174.13 175.06 171.69 172.63 245,420 -0.29(-0.17%)
Aug 09, 2023 170.53 174.36 170.22 172.92 418,183 +2.05(+1.20%)
Aug 08, 2023 171.26 171.58 169.72 170.88 141,570 -1.75(-1.01%)
Aug 07, 2023 170.86 172.82 169.62 172.63 154,369 +1.94(+1.13%)
Aug 04, 2023 170.42 173.23 169.53 170.69 274,088 +0.65(+0.38%)
Aug 03, 2023 168.99 170.09 167.34 170.05 363,247 +0.15(+0.09%)
Aug 02, 2023 170.03 171.34 169.34 169.90 233,540 -2.02(-1.17%)
Aug 01, 2023 173.47 173.47 171.35 171.91 165,547 -1.45(-0.84%)
Jul 31, 2023 172.19 173.57 171.88 173.36 294,167 +1.19(+0.69%)
Jul 28, 2023 176.52 176.54 171.41 172.17 296,112 -2.11(-1.21%)
Jul 27, 2023 181.01 182.28 174.20 174.28 217,356 -6.39(-3.54%)
Jul 26, 2023 184.78 184.78 179.74 180.67 354,820 -0.66(-0.36%)
Jul 25, 2023 181.27 182.50 180.89 181.33 260,053 -0.71(-0.39%)
Jul 24, 2023 180.50 182.67 180.04 182.03 163,750 +1.25(+0.69%)
Jul 21, 2023 180.02 182.05 179.58 180.78 244,128 +1.21(+0.68%)
Jul 20, 2023 178.88 179.60 176.48 179.57 193,187 +1.02(+0.57%)
Jul 19, 2023 180.72 180.72 176.77 178.55 275,353 +1.56(+0.88%)
Jul 18, 2023 182.05 182.05 175.58 176.99 464,833 -4.77(-2.62%)
Jul 17, 2023 181.01 182.28 180.24 181.76 348,336 +0.25(+0.14%)
Jul 14, 2023 180.47 182.02 180.47 181.50 367,552 +0.29(+0.16%)
Jul 13, 2023 178.42 181.44 176.87 181.21 418,541 +3.00(+1.69%)
Jul 12, 2023 177.67 179.21 176.61 178.21 346,668 +3.14(+1.79%)
Jul 11, 2023 171.67 175.45 171.09 175.06 314,976 +3.40(+1.98%)
Jul 10, 2023 168.72 172.15 168.25 171.67 433,808 +1.91(+1.12%)
Jul 07, 2023 170.09 170.49 168.34 169.76 421,273 -1.28(-0.75%)
Jul 06, 2023 170.61 171.09 167.84 171.04 371,426 -2.23(-1.29%)
Jul 05, 2023 170.45 175.19 169.76 173.28 548,301 +2.33(+1.36%)
Jul 03, 2023 169.46 172.31 169.04 170.95 121,276 +1.09(+0.64%)
Jun 30, 2023 169.92 170.45 167.10 169.86 472,253 +1.36(+0.81%)
Jun 29, 2023 166.35 169.66 166.35 168.50 340,457 +1.89(+1.13%)
Jun 28, 2023 167.07 168.30 165.50 166.61 386,974 -0.81(-0.48%)
Jun 27, 2023 164.83 167.92 164.28 167.42 259,922 +3.20(+1.95%)
Jun 26, 2023 160.65 164.43 160.65 164.22 247,832 +3.93(+2.45%)
Jun 23, 2023 163.87 165.28 159.61 160.29 760,111 -4.31(-2.62%)
Jun 22, 2023 167.69 167.69 163.32 164.60 297,522 -3.08(-1.84%)
Jun 21, 2023 167.33 167.73 165.79 167.68 207,439 -0.07(-0.04%)
Jun 20, 2023 168.49 168.49 165.26 167.75 189,974 -1.88(-1.11%)
Jun 16, 2023 170.21 171.14 168.53 169.63 490,252 +0.42(+0.25%)
Jun 15, 2023 167.64 169.69 167.53 169.22 350,030 +2.86(+1.72%)
May 08, 2023 165.59 166.66 165.22 166.36 149,057 -0.27(-0.16%)
May 05, 2023 165.37 167.46 165.37 166.63 235,786 +2.33(+1.42%)
May 04, 2023 162.34 165.22 160.99 164.30 269,767 +2.09(+1.29%)
May 03, 2023 160.49 164.47 160.28 162.21 272,180 +2.13(+1.33%)
May 02, 2023 158.79 161.74 158.51 160.08 325,748 +1.73(+1.09%)
May 01, 2023 161.24 162.28 157.74 158.35 273,872 -3.43(-2.12%)
Apr 28, 2023 160.27 162.59 160.17 161.78 371,658 +1.72(+1.07%)
Apr 27, 2023 158.20 160.36 157.44 160.06 277,862 +2.16(+1.37%)
Apr 26, 2023 158.75 161.77 155.89 157.91 295,636 -1.56(-0.98%)
Apr 25, 2023 160.44 161.39 158.79 159.47 321,336 -2.02(-1.25%)
Apr 24, 2023 164.24 164.41 160.65 161.49 156,412 -2.32(-1.42%)
Apr 21, 2023 163.48 165.75 162.04 163.81 214,995 +1.69(+1.04%)
Apr 20, 2023 162.02 162.81 160.56 162.12 177,995 -0.30(-0.19%)
Apr 19, 2023 158.34 162.49 156.86 162.43 266,884 +4.01(+2.53%)
Apr 18, 2023 156.97 158.86 156.69 158.41 276,470 +1.33(+0.85%)
Apr 17, 2023 154.24 157.22 154.24 157.08 270,514 +2.59(+1.68%)
Apr 14, 2023 157.61 158.88 154.11 154.49 160,888 -3.06(-1.94%)
Apr 13, 2023 158.11 158.72 155.23 157.55 267,617 -0.36(-0.23%)
Apr 12, 2023 161.11 161.14 157.67 157.91 179,591 -1.97(-1.23%)
Apr 11, 2023 161.35 161.54 159.00 159.88 224,377 -0.73(-0.45%)
Apr 10, 2023 158.93 160.63 157.17 160.61 169,356 +0.72(+0.45%)
Apr 06, 2023 159.29 160.04 157.92 159.89 122,334 +1.53(+0.97%)
Apr 05, 2023 159.35 160.16 158.08 158.35 149,334 -1.39(-0.87%)
Apr 04, 2023 161.02 161.29 158.77 159.74 171,067 -0.74(-0.46%)
Apr 03, 2023 160.76 162.90 158.93 160.48 200,419 -0.10(-0.06%)
Mar 31, 2023 158.93 161.19 158.38 160.58 343,060 +2.75(+1.74%)
Mar 30, 2023 157.38 159.09 156.72 157.83 264,044 +1.96(+1.26%)
Mar 29, 2023 154.65 156.22 152.40 155.87 200,001 +2.78(+1.81%)
Mar 28, 2023 151.82 153.61 151.44 153.09 171,700 +0.20(+0.13%)
Mar 27, 2023 153.47 154.34 152.57 152.89 128,689 +0.51(+0.33%)
Mar 24, 2023 147.34 152.46 147.22 152.38 174,365 +4.61(+3.12%)
Mar 23, 2023 148.33 150.57 146.93 147.77 238,917 -0.01(-0.01%)
Mar 22, 2023 154.08 154.08 147.62 147.78 263,538 -7.46(-4.81%)
Mar 21, 2023 157.26 158.03 153.11 155.24 290,446 -0.91(-0.58%)
Mar 20, 2023 154.62 157.64 153.06 156.15 273,732 +3.32(+2.18%)
Mar 17, 2023 155.44 155.50 152.70 152.82 361,564 -3.05(-1.96%)
Mar 16, 2023 154.06 157.25 152.43 155.88 248,118 +0.75(+0.48%)
Mar 15, 2023 156.40 158.42 152.99 155.13 332,662 -3.60(-2.27%)
Mar 14, 2023 156.32 159.07 155.40 158.72 702,131 +4.81(+3.13%)
Mar 13, 2023 149.49 155.36 149.49 153.91 257,981 +3.42(+2.27%)
Mar 10, 2023 155.97 156.04 149.39 150.49 269,446 -5.81(-3.72%)
Mar 09, 2023 159.71 160.35 155.80 156.30 251,766 -3.31(-2.07%)
Mar 08, 2023 158.50 160.84 158.41 159.61 172,356 +1.06(+0.67%)
Mar 07, 2023 161.05 161.58 157.99 158.55 148,641 -2.58(-1.60%)
Mar 06, 2023 161.75 161.93 160.69 161.13 147,673 -0.20(-0.13%)
Mar 03, 2023 161.25 161.56 160.30 161.33 154,170 +1.50(+0.94%)
Mar 02, 2023 154.88 159.89 154.78 159.83 303,285 +4.18(+2.69%)
Mar 01, 2023 156.68 156.68 154.35 155.65 234,622 -1.72(-1.09%)
Feb 28, 2023 157.23 160.10 157.19 157.36 286,031 -0.05(-0.03%)
Feb 27, 2023 158.92 159.53 156.72 157.41 114,526 -0.01(-0.01%)
Feb 24, 2023 157.70 158.38 156.65 157.42 210,553 -1.78(-1.12%)
Feb 23, 2023 158.38 159.61 157.49 159.20 312,005 +1.53(+0.97%)
Feb 22, 2023 158.66 159.39 157.03 157.67 178,829 -0.39(-0.24%)
Feb 21, 2023 159.25 160.04 157.39 158.06 185,619 -1.99(-1.24%)
Feb 17, 2023 159.99 160.35 158.02 160.04 296,657 -0.36(-0.22%)
Feb 16, 2023 160.96 161.77 159.58 160.40 176,039 -2.39(-1.47%)
Feb 15, 2023 162.35 163.25 161.64 162.79 111,147 -0.32(-0.19%)
Feb 14, 2023 162.38 164.17 161.01 163.11 205,504 +0.10(+0.06%)
Feb 13, 2023 161.52 163.03 161.41 163.01 136,399 +1.79(+1.11%)
Feb 10, 2023 161.01 161.51 159.47 161.22 229,741 -0.65(-0.40%)
Feb 09, 2023 165.72 166.47 161.29 161.86 243,000 -2.22(-1.35%)
Feb 08, 2023 164.57 166.64 163.49 164.08 346,716 -1.45(-0.87%)
Feb 07, 2023 163.92 166.62 162.45 165.53 314,985 +0.12(+0.07%)
Feb 06, 2023 162.46 165.64 161.92 165.41 234,851 +0.72(+0.44%)
Feb 03, 2023 165.70 166.12 162.34 164.69 327,451 -2.82(-1.69%)
Feb 02, 2023 166.10 169.91 166.09 167.51 264,030 +3.02(+1.83%)
Feb 01, 2023 161.35 165.19 159.90 164.50 359,665 +2.33(+1.44%)
Jan 31, 2023 160.58 162.57 160.17 162.16 331,189 +1.72(+1.07%)
Jan 30, 2023 161.48 162.39 159.95 160.45 255,904 -2.22(-1.36%)
Jan 27, 2023 160.58 163.01 159.88 162.66 294,032 +1.72(+1.07%)
Jan 26, 2023 158.94 161.31 158.94 160.95 202,795 +2.68(+1.69%)
Jan 25, 2023 159.85 160.01 157.26 158.27 200,778 -2.62(-1.63%)
Jan 24, 2023 161.90 162.79 160.79 160.89 165,035 -1.25(-0.77%)
Jan 23, 2023 159.41 162.35 158.19 162.14 252,451 +3.14(+1.98%)
Jan 20, 2023 158.43 159.60 156.50 159.00 274,379 +0.66(+0.41%)
Jan 19, 2023 155.75 159.29 155.30 158.35 455,428 +2.30(+1.48%)
Jan 18, 2023 153.88 156.99 153.67 156.04 322,453 +2.56(+1.67%)
Jan 17, 2023 155.51 155.89 153.31 153.48 168,752 -1.67(-1.08%)
Jan 13, 2023 152.18 155.85 152.18 155.15 269,576 +1.26(+0.82%)
Jan 12, 2023 151.04 154.20 150.16 153.88 149,887 +3.38(+2.25%)
Jan 11, 2023 146.55 151.00 146.55 150.50 236,807 +5.51(+3.80%)
Jan 10, 2023 143.30 145.11 142.38 144.99 204,605 +0.89(+0.62%)
Jan 09, 2023 144.76 146.50 144.01 144.10 144,452 -0.33(-0.23%)
Jan 06, 2023 142.57 145.02 141.23 144.43 145,266 +3.84(+2.73%)
Jan 05, 2023 144.76 144.76 140.07 140.59 197,281 -5.91(-4.03%)
Jan 04, 2023 143.34 147.28 142.12 146.50 174,998 +5.06(+3.58%)
Jan 03, 2023 144.92 145.31 140.30 141.44 214,380 -1.26(-0.89%)
Dec 30, 2022 142.79 143.28 140.89 142.70 169,271 -1.24(-0.86%)
Dec 29, 2022 140.84 144.22 139.97 143.95 139,339 +5.00(+3.60%)
Dec 28, 2022 142.17 142.56 138.48 138.94 141,403 -2.71(-1.92%)
Dec 27, 2022 142.02 142.35 140.74 141.66 111,942 -0.59(-0.42%)
Dec 23, 2022 140.83 142.44 139.72 142.25 81,826 +1.06(+0.75%)
Dec 22, 2022 141.04 141.26 138.28 141.19 135,304 -0.83(-0.59%)
Dec 21, 2022 140.28 143.04 139.98 142.02 212,150 +2.85(+2.05%)
Dec 20, 2022 139.61 141.28 137.98 139.17 154,260 -0.89(-0.63%)
Dec 19, 2022 140.52 140.89 138.28 140.06 188,248 -0.78(-0.56%)
Dec 16, 2022 143.33 144.20 138.96 140.85 731,356 -4.16(-2.87%)
Dec 15, 2022 147.02 148.14 144.76 145.00 310,448 -4.08(-2.74%)
Dec 14, 2022 150.17 152.64 147.72 149.08 351,939 -0.78(-0.52%)
Dec 13, 2022 152.48 152.94 147.53 149.87 241,207 +2.26(+1.53%)
Dec 12, 2022 147.24 148.32 145.67 147.61 290,568 -0.04(-0.03%)
Dec 09, 2022 147.09 148.97 146.62 147.65 196,497 +0.03(+0.02%)
Dec 08, 2022 147.96 149.73 147.13 147.62 379,893 +0.75(+0.51%)
Dec 07, 2022 145.10 147.43 144.80 146.87 261,728 +1.81(+1.25%)
Dec 06, 2022 146.93 147.72 144.54 145.05 231,242 -1.41(-0.97%)
Dec 05, 2022 148.97 149.05 146.03 146.46 494,237 -4.12(-2.73%)
Dec 02, 2022 147.14 150.96 146.08 150.58 385,662 +2.58(+1.74%)
Dec 01, 2022 150.20 150.94 147.13 148.00 224,770 -0.33(-0.23%)
Nov 30, 2022 144.75 148.34 143.91 148.34 569,449 +3.09(+2.12%)
Nov 29, 2022 144.37 146.00 143.60 145.25 229,806 +1.19(+0.83%)
Nov 28, 2022 149.06 149.43 143.62 144.06 179,526 -5.72(-3.82%)
Nov 25, 2022 149.98 150.31 149.26 149.78 70,482 +0.65(+0.44%)
Nov 23, 2022 149.83 150.26 148.11 149.13 126,049 -0.80(-0.54%)
Nov 22, 2022 149.06 149.97 146.86 149.93 181,987 +1.19(+0.80%)
Nov 21, 2022 148.60 150.34 148.60 148.74 168,854 -0.51(-0.34%)
Nov 18, 2022 151.01 151.01 147.83 149.25 194,716 +1.19(+0.80%)
Nov 17, 2022 148.21 149.11 146.58 148.06 219,090 -2.25(-1.50%)
Nov 16, 2022 149.50 150.98 149.20 150.31 161,419 +0.30(+0.20%)
Nov 15, 2022 152.00 152.38 149.03 150.02 318,510 -0.09(-0.06%)
Nov 14, 2022 153.09 153.09 149.82 150.10 175,991 -3.35(-2.19%)
Nov 11, 2022 156.97 156.97 152.73 153.46 228,242 -2.88(-1.85%)
Nov 10, 2022 148.93 156.34 147.94 156.34 273,572 +12.47(+8.67%)
Nov 09, 2022 146.54 148.41 143.65 143.88 197,121 -2.66(-1.82%)
Nov 08, 2022 147.02 148.47 145.44 146.54 216,745 -0.45(-0.31%)
Nov 07, 2022 148.67 149.52 146.13 146.99 187,983 -0.29(-0.19%)
Nov 04, 2022 146.12 148.00 143.52 147.28 239,868 +2.36(+1.63%)
Nov 03, 2022 142.77 145.54 140.77 144.92 231,691 +0.38(+0.26%)
Nov 02, 2022 147.90 149.52 144.25 144.53 301,732 -4.44(-2.98%)
Nov 01, 2022 151.24 151.24 148.45 148.98 267,135 -0.75(-0.50%)
Oct 31, 2022 147.84 149.74 147.84 149.72 245,844 +0.58(+0.39%)
Oct 28, 2022 146.59 149.15 145.65 149.14 171,205 +2.83(+1.93%)
Oct 27, 2022 146.34 147.47 144.79 146.31 318,595 +1.16(+0.80%)
Oct 26, 2022 139.87 147.23 139.87 145.16 797,030 +0.50(+0.34%)
Oct 25, 2022 138.15 144.90 138.15 144.66 361,838 +6.83(+4.96%)
Oct 24, 2022 138.02 138.87 136.81 137.83 415,410 +0.74(+0.54%)
Oct 21, 2022 135.00 137.13 132.71 137.09 608,473 +1.64(+1.21%)
Oct 20, 2022 136.19 138.65 134.95 135.45 136,274 -0.42(-0.31%)
Oct 19, 2022 138.75 139.08 135.04 135.87 280,138 -3.86(-2.76%)
Oct 18, 2022 142.03 142.98 139.04 139.73 304,291 -0.35(-0.25%)
Oct 17, 2022 137.05 142.04 136.66 140.08 451,027 +4.69(+3.47%)
Oct 14, 2022 140.60 141.60 135.31 135.39 432,100 -3.30(-2.38%)
Oct 13, 2022 132.59 139.37 131.90 138.69 311,584 +2.92(+2.15%)
Oct 12, 2022 137.55 138.48 135.74 135.76 453,227 -1.24(-0.91%)
Oct 11, 2022 132.01 137.30 132.01 137.00 630,332 +4.49(+3.39%)
Oct 10, 2022 132.91 134.10 131.41 132.51 385,426 +0.50(+0.38%)
Oct 07, 2022 135.32 135.33 131.36 132.02 169,789 -3.78(-2.79%)
Oct 06, 2022 137.64 138.06 134.82 135.80 238,678 -1.84(-1.34%)
Oct 05, 2022 141.49 141.49 136.21 137.64 512,835 -5.69(-3.97%)
Oct 04, 2022 142.16 144.97 142.08 143.33 431,255 +2.69(+1.91%)
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.