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 )

11.64 -0.05 (-0.43%)
Streaming Delayed Price Updated: 10:53 AM EDT, May 1, 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 9.486 9.563 9.398 9.551 85,074 +0.05(+0.57%)
Jun 29, 2015 9.545 9.629 9.479 9.497 320,357 -0.10(-1.06%)
Jun 26, 2015 9.515 9.599 9.485 9.599 690,776 +0.11(+1.20%)
Jun 25, 2015 9.497 9.551 9.341 9.485 149,779 -0.04(-0.38%)
Jun 24, 2015 9.521 9.611 9.419 9.521 276,124 +0.02(+0.25%)
Jun 23, 2015 9.569 9.569 9.389 9.497 68,206 -0.05(-0.50%)
Jun 22, 2015 9.533 9.623 9.407 9.545 98,675 +0.02(+0.25%)
Jun 19, 2015 9.641 9.671 9.479 9.521 277,354 -0.12(-1.24%)
Jun 18, 2015 9.497 9.674 9.443 9.641 204,529 +0.17(+1.84%)
Jun 17, 2015 9.461 9.538 9.419 9.467 26,703 +0.04(+0.45%)
Jun 16, 2015 9.449 9.509 9.413 9.425 114,187 -0.07(-0.70%)
Jun 15, 2015 9.491 9.536 9.407 9.491 60,459 -0.07(-0.69%)
Jun 12, 2015 9.401 9.569 9.299 9.557 129,213 +0.14(+1.46%)
Jun 11, 2015 9.359 9.443 9.257 9.419 84,949 +0.12(+1.29%)
Jun 10, 2015 9.293 9.431 9.275 9.299 44,728 +0.02(+0.26%)
Jun 09, 2015 9.203 9.335 9.149 9.275 32,209 +0.00(+0.00%)
Jun 08, 2015 9.353 9.443 9.263 9.275 51,330 -0.07(-0.71%)
Jun 05, 2015 9.371 9.479 9.299 9.341 121,682 -0.10(-1.02%)
Jun 04, 2015 9.419 9.455 9.323 9.437 84,228 -0.04(-0.44%)
Jun 03, 2015 9.389 9.641 9.299 9.479 58,439 +0.09(+0.96%)
Jun 02, 2015 9.557 9.557 9.377 9.389 44,191 -0.22(-2.25%)
Jun 01, 2015 9.365 9.635 9.293 9.605 87,968 +0.29(+3.09%)
May 29, 2015 9.419 9.515 9.287 9.317 187,204 -0.12(-1.27%)
May 28, 2015 9.611 9.635 9.389 9.437 100,759 -0.22(-2.30%)
May 27, 2015 9.527 9.707 9.504 9.659 85,081 +0.08(+0.81%)
May 26, 2015 9.791 9.791 9.455 9.581 110,943 -0.01(-0.13%)
May 22, 2015 9.593 9.593 9.593 9.593 59,671 -0.01(-0.06%)
May 21, 2015 9.611 9.647 9.590 9.599 84,619 +0.00(+0.00%)
May 20, 2015 9.773 9.773 9.569 9.599 78,626 +0.04(+0.44%)
May 19, 2015 9.539 9.569 9.425 9.557 86,716 +0.05(+0.50%)
May 18, 2015 9.449 9.641 9.449 9.509 120,905 +0.12(+1.28%)
May 15, 2015 9.299 9.419 9.179 9.389 108,435 +0.07(+0.71%)
May 14, 2015 9.197 9.377 9.191 9.323 221,877 +0.07(+0.71%)
May 13, 2015 9.569 9.597 9.233 9.257 183,045 -0.29(-3.08%)
May 12, 2015 9.563 9.677 9.419 9.551 76,114 -0.08(-0.81%)
May 11, 2015 9.629 9.719 9.581 9.629 44,071 -0.08(-0.86%)
May 08, 2015 9.665 9.809 9.659 9.713 78,076 +0.13(+1.38%)
May 07, 2015 9.509 9.623 9.482 9.581 144,001 +0.05(+0.57%)
May 06, 2015 9.527 9.623 9.401 9.527 80,052 +0.01(+0.13%)
May 05, 2015 9.545 9.605 9.401 9.515 199,773 -0.07(-0.75%)
May 04, 2015 9.503 9.647 9.482 9.587 99,189 +0.13(+1.33%)
May 01, 2015 9.467 9.671 9.449 9.461 139,415 +0.01(+0.13%)
Apr 30, 2015 9.635 9.635 9.419 9.449 158,027 -0.23(-2.36%)
Apr 29, 2015 9.713 9.719 9.617 9.677 77,259 -0.02(-0.19%)
Apr 28, 2015 9.743 9.809 9.647 9.695 96,540 -0.04(-0.37%)
Apr 27, 2015 9.713 9.743 9.671 9.731 356,324 +0.02(+0.19%)
Apr 24, 2015 9.719 9.755 9.659 9.713 265,340 +0.02(+0.25%)
Apr 23, 2015 9.581 9.743 9.581 9.689 371,991 +0.06(+0.62%)
Apr 22, 2015 9.671 9.719 9.581 9.629 171,711 -0.07(-0.68%)
Apr 21, 2015 9.671 9.749 9.642 9.695 402,770 +0.04(+0.43%)
Apr 20, 2015 9.623 9.809 9.617 9.653 130,965 +0.06(+0.63%)
Apr 17, 2015 9.659 9.695 9.527 9.593 243,783 -0.13(-1.36%)
Apr 16, 2015 9.749 9.875 9.713 9.725 166,744 -0.13(-1.34%)
Apr 15, 2015 9.833 9.953 9.767 9.857 222,308 +0.02(+0.18%)
Apr 14, 2015 9.797 9.857 9.731 9.839 425,047 +0.07(+0.74%)
Apr 13, 2015 9.713 9.803 9.713 9.767 156,278 +0.04(+0.37%)
Apr 10, 2015 9.635 9.845 9.575 9.731 492,716 +0.10(+1.00%)
Apr 09, 2015 9.719 9.749 9.563 9.635 318,131 -0.07(-0.74%)
Apr 08, 2015 9.665 9.779 9.659 9.707 213,374 +0.01(+0.06%)
Apr 07, 2015 9.725 9.803 9.665 9.701 457,783 -0.12(-1.22%)
Apr 06, 2015 9.719 9.911 9.710 9.821 308,072 +0.08(+0.86%)
Apr 02, 2015 9.719 9.737 9.737 9.737 218,850 +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.