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 Lifestyle Properties (NY: ELS )

64.40 +0.07 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 7.671 7.700 7.505 7.599 635,597 -0.14(-1.81%)
Jul 28, 2006 7.673 7.747 7.608 7.739 1,018,992 +0.08(+1.11%)
Jul 27, 2006 7.808 7.938 7.528 7.654 987,325 -0.13(-1.68%)
Jul 26, 2006 7.808 7.850 7.694 7.785 912,682 -0.06(-0.72%)
Jul 25, 2006 7.880 7.963 7.800 7.841 851,045 -0.01(-0.14%)
Jul 24, 2006 7.716 7.862 7.721 7.852 2,337,687 +0.14(+1.76%)
Jul 21, 2006 7.781 7.809 7.693 7.716 1,301,731 -0.07(-0.84%)
Jul 20, 2006 7.834 7.905 7.763 7.781 1,308,517 -0.02(-0.32%)
Jul 19, 2006 7.666 7.832 7.666 7.806 1,370,719 +0.12(+1.54%)
Jul 18, 2006 7.861 7.967 7.625 7.687 2,690,546 -0.24(-3.03%)
Jul 17, 2006 8.025 8.092 7.919 7.928 747,562 -0.13(-1.60%)
Jul 14, 2006 8.209 8.216 7.940 8.057 1,467,982 -0.18(-2.15%)
Jul 13, 2006 8.292 8.358 8.190 8.234 834,646 -0.09(-1.08%)
Jul 12, 2006 8.329 8.359 8.274 8.324 728,336 -0.01(-0.06%)
Jul 11, 2006 8.250 8.342 8.151 8.329 945,479 +0.07(+0.88%)
Jul 10, 2006 8.159 8.292 8.140 8.257 798,455 +0.07(+0.91%)
Jul 07, 2006 8.073 8.304 8.053 8.182 1,642,714 +0.08(+1.03%)
Jul 06, 2006 8.253 8.253 7.914 8.099 1,525,660 +0.02(+0.20%)
Jul 05, 2006 7.889 8.267 7.724 8.083 1,887,001 +0.13(+1.60%)
Jul 03, 2006 7.751 7.956 7.751 7.956 429,763 +0.21(+2.65%)
Jun 30, 2006 7.744 7.919 7.694 7.751 1,318,130 +0.01(+0.11%)
Jun 29, 2006 7.588 7.760 7.588 7.742 827,294 +0.17(+2.27%)
Jun 28, 2006 7.572 7.617 7.519 7.571 1,046,135 -0.02(-0.21%)
Jun 27, 2006 7.696 7.714 7.556 7.587 660,478 -0.11(-1.42%)
Jun 26, 2006 7.638 7.717 7.613 7.696 440,507 +0.08(+1.09%)
Jun 23, 2006 7.615 7.664 7.562 7.613 583,008 -0.02(-0.21%)
Jun 22, 2006 7.709 7.724 7.608 7.629 534,377 -0.10(-1.35%)
Jun 21, 2006 7.590 7.772 7.590 7.733 628,812 +0.12(+1.53%)
Jun 20, 2006 7.687 7.705 7.576 7.617 1,073,843 -0.08(-1.03%)
Jun 19, 2006 7.732 7.777 7.644 7.696 1,340,183 -0.03(-0.34%)
Jun 16, 2006 7.652 7.866 7.652 7.723 1,892,090 +0.06(+0.74%)
Jun 15, 2006 7.569 7.684 7.569 7.666 771,878 +0.10(+1.29%)
Jun 14, 2006 7.606 7.714 7.487 7.569 1,789,739 -0.05(-0.70%)
Jun 13, 2006 7.652 7.813 7.590 7.622 398,662 -0.05(-0.69%)
Jun 12, 2006 7.855 7.855 7.647 7.675 716,461 -0.20(-2.54%)
Jun 09, 2006 7.852 7.921 7.763 7.875 454,079 +0.04(+0.52%)
Jun 08, 2006 7.740 7.875 7.579 7.834 619,764 +0.08(+0.98%)
Jun 07, 2006 7.783 7.891 7.721 7.758 590,924 -0.01(-0.16%)
Jun 06, 2006 7.968 7.968 7.686 7.770 425,239 -0.20(-2.46%)
Jun 05, 2006 7.910 8.145 7.868 7.967 943,218 +0.03(+0.40%)
Jun 02, 2006 7.832 7.938 7.804 7.935 558,127 +0.15(+1.93%)
Jun 01, 2006 7.640 7.841 7.542 7.785 797,890 +0.15(+2.02%)
May 31, 2006 7.558 7.657 7.558 7.631 676,312 +0.10(+1.29%)
May 30, 2006 7.583 7.638 7.509 7.533 616,936 -0.07(-0.95%)
May 26, 2006 7.565 7.615 7.530 7.606 288,394 +0.04(+0.47%)
May 25, 2006 7.411 7.572 7.411 7.571 476,132 +0.19(+2.51%)
May 24, 2006 7.302 7.431 7.235 7.385 312,144 +0.06(+0.87%)
May 23, 2006 7.480 7.523 7.302 7.321 362,471 -0.13(-1.71%)
May 22, 2006 7.470 7.514 7.323 7.449 512,888 -0.08(-1.13%)
May 19, 2006 7.413 7.539 7.339 7.533 1,008,813 +0.00(+0.02%)
May 18, 2006 7.587 7.627 7.523 7.532 693,842 -0.04(-0.49%)
May 17, 2006 7.666 7.686 7.565 7.569 890,063 -0.15(-1.90%)
May 16, 2006 7.767 7.813 7.694 7.716 554,734 -0.07(-0.95%)
May 15, 2006 7.648 7.806 7.609 7.790 595,448 +0.10(+1.26%)
May 12, 2006 7.875 7.875 7.629 7.693 596,579 -0.22(-2.75%)
May 11, 2006 7.983 7.997 7.820 7.910 897,414 -0.07(-0.86%)
May 10, 2006 8.034 8.078 7.976 7.979 528,722 -0.02(-0.24%)
May 09, 2006 7.912 8.045 7.900 7.999 1,952,031 +0.26(+3.38%)
May 08, 2006 7.740 7.765 7.693 7.737 484,615 -0.02(-0.25%)
May 05, 2006 7.776 7.862 7.747 7.756 1,084,022 -0.02(-0.25%)
May 04, 2006 7.680 7.816 7.680 7.776 1,175,629 +0.07(+0.94%)
May 03, 2006 7.657 7.709 7.609 7.703 507,799 +0.05(+0.72%)
May 02, 2006 7.638 7.668 7.477 7.648 1,216,344 -0.02(-0.21%)
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.