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 )

12.17 -0.01 (-0.08%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 15, 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 (%)
Jun 30, 2015 9.276 9.351 9.190 9.340 87,002 +0.05(+0.57%)
Jun 29, 2015 9.334 9.416 9.269 9.287 327,617 -0.10(-1.06%)
Jun 26, 2015 9.304 9.387 9.275 9.387 706,428 +0.11(+1.20%)
Jun 25, 2015 9.287 9.340 9.134 9.275 153,173 -0.04(-0.38%)
Jun 24, 2015 9.310 9.398 9.211 9.310 282,381 +0.02(+0.25%)
Jun 23, 2015 9.357 9.357 9.181 9.287 69,752 -0.05(-0.50%)
Jun 22, 2015 9.322 9.410 9.199 9.334 100,911 +0.02(+0.25%)
Jun 19, 2015 9.428 9.457 9.269 9.310 283,639 -0.12(-1.24%)
Jun 18, 2015 9.287 9.460 9.234 9.428 209,163 +0.17(+1.84%)
Jun 17, 2015 9.252 9.327 9.211 9.258 27,308 +0.04(+0.45%)
Jun 16, 2015 9.240 9.299 9.205 9.216 116,774 -0.06(-0.70%)
Jun 15, 2015 9.281 9.325 9.199 9.281 61,829 -0.06(-0.69%)
Jun 12, 2015 9.193 9.357 9.093 9.345 132,141 +0.13(+1.46%)
Jun 11, 2015 9.152 9.234 9.052 9.211 86,874 +0.12(+1.29%)
Jun 10, 2015 9.087 9.222 9.070 9.093 45,741 +0.02(+0.26%)
Jun 09, 2015 8.999 9.128 8.947 9.070 32,938 +0.00(+0.00%)
Jun 08, 2015 9.146 9.234 9.058 9.070 52,493 -0.06(-0.71%)
Jun 05, 2015 9.164 9.269 9.093 9.134 124,439 -0.09(-1.02%)
Jun 04, 2015 9.211 9.246 9.117 9.228 86,136 -0.04(-0.44%)
Jun 03, 2015 9.181 9.428 9.093 9.269 59,763 +0.09(+0.96%)
Jun 02, 2015 9.345 9.345 9.170 9.181 45,193 -0.21(-2.25%)
Jun 01, 2015 9.158 9.422 9.087 9.392 89,961 +0.28(+3.09%)
May 29, 2015 9.211 9.304 9.082 9.111 191,446 -0.12(-1.27%)
May 28, 2015 9.398 9.422 9.181 9.228 103,042 -0.22(-2.30%)
May 27, 2015 9.316 9.492 9.293 9.445 87,009 +0.08(+0.81%)
May 26, 2015 9.574 9.574 9.246 9.369 113,457 -0.01(-0.13%)
May 22, 2015 9.381 9.381 9.381 9.381 61,023 -0.01(-0.06%)
May 21, 2015 9.398 9.433 9.378 9.387 86,537 +0.00(+0.00%)
May 20, 2015 9.557 9.557 9.357 9.387 80,407 +0.04(+0.44%)
May 19, 2015 9.328 9.357 9.216 9.345 88,681 +0.05(+0.50%)
May 18, 2015 9.240 9.428 9.240 9.299 123,645 +0.12(+1.28%)
May 15, 2015 9.093 9.211 8.976 9.181 110,892 +0.06(+0.71%)
May 14, 2015 8.994 9.170 8.988 9.117 226,904 +0.06(+0.71%)
May 13, 2015 9.357 9.384 9.029 9.052 187,193 -0.29(-3.08%)
May 12, 2015 9.351 9.463 9.211 9.340 77,838 -0.08(-0.81%)
May 11, 2015 9.416 9.504 9.369 9.416 45,070 -0.08(-0.86%)
May 08, 2015 9.451 9.592 9.445 9.498 79,845 +0.13(+1.38%)
May 07, 2015 9.299 9.410 9.272 9.369 147,264 +0.05(+0.57%)
May 06, 2015 9.316 9.410 9.193 9.316 81,866 +0.01(+0.13%)
May 05, 2015 9.334 9.392 9.193 9.304 204,300 -0.07(-0.75%)
May 04, 2015 9.293 9.434 9.272 9.375 101,436 +0.12(+1.33%)
May 01, 2015 9.258 9.457 9.240 9.252 142,574 +0.01(+0.13%)
Apr 30, 2015 9.422 9.422 9.211 9.240 161,607 -0.22(-2.36%)
Apr 29, 2015 9.498 9.504 9.404 9.463 79,009 -0.02(-0.19%)
Apr 28, 2015 9.527 9.592 9.434 9.480 98,728 -0.04(-0.37%)
Apr 27, 2015 9.498 9.527 9.457 9.516 364,398 +0.02(+0.19%)
Apr 24, 2015 9.504 9.539 9.445 9.498 271,352 +0.02(+0.25%)
Apr 23, 2015 9.369 9.527 9.369 9.475 380,420 +0.06(+0.62%)
Apr 22, 2015 9.457 9.504 9.369 9.416 175,602 -0.06(-0.68%)
Apr 21, 2015 9.457 9.533 9.428 9.480 411,897 +0.04(+0.44%)
Apr 20, 2015 9.410 9.592 9.404 9.439 133,932 +0.06(+0.63%)
Apr 17, 2015 9.445 9.480 9.316 9.381 249,307 -0.13(-1.36%)
Apr 16, 2015 9.533 9.656 9.498 9.510 170,522 -0.13(-1.34%)
Apr 15, 2015 9.615 9.733 9.551 9.639 227,346 +0.02(+0.18%)
Apr 14, 2015 9.580 9.639 9.516 9.621 434,678 +0.07(+0.74%)
Apr 13, 2015 9.498 9.586 9.498 9.551 159,819 +0.04(+0.37%)
Apr 10, 2015 9.422 9.627 9.363 9.516 503,880 +0.09(+1.00%)
Apr 09, 2015 9.504 9.533 9.351 9.422 325,339 -0.07(-0.74%)
Apr 08, 2015 9.451 9.563 9.445 9.492 218,209 +0.01(+0.06%)
Apr 07, 2015 9.510 9.586 9.451 9.486 468,156 -0.12(-1.22%)
Apr 06, 2015 9.504 9.692 9.495 9.604 315,052 +0.08(+0.86%)
Apr 02, 2015 9.504 9.521 9.521 9.521 223,809 +0.02(+0.19%)
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.