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

Equity Lifestyle Properties (NY: ELS )

60.53 -0.22 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2010 9.643 9.751 9.621 9.691 1,716,818 -0.05(-0.52%)
Nov 29, 2010 9.734 9.794 9.594 9.742 2,753,674 -0.09(-0.91%)
Nov 26, 2010 9.736 9.866 9.720 9.831 313,756 +0.03(+0.31%)
Nov 24, 2010 9.808 9.801 9.801 9.801 1,973,326 +0.07(+0.74%)
Nov 23, 2010 9.754 9.813 9.688 9.729 1,526,654 -0.15(-1.49%)
Nov 22, 2010 9.878 9.924 9.819 9.876 1,064,332 -0.02(-0.16%)
Nov 19, 2010 9.932 9.966 9.833 9.893 1,468,472 -0.06(-0.58%)
Nov 18, 2010 9.961 10.01 9.898 9.950 747,073 +0.10(+1.02%)
Nov 17, 2010 9.851 9.903 9.760 9.849 2,088,862 +0.01(+0.15%)
Nov 16, 2010 10.22 10.25 9.727 9.835 2,674,665 -0.48(-4.62%)
Nov 15, 2010 10.42 10.47 10.29 10.31 1,022,890 -0.04(-0.43%)
Nov 12, 2010 10.43 10.56 10.34 10.36 1,125,983 -0.12(-1.13%)
Nov 11, 2010 10.47 10.55 10.40 10.48 546,362 -0.07(-0.66%)
Nov 10, 2010 10.48 10.55 10.34 10.55 1,526,337 +0.10(+0.98%)
Nov 09, 2010 10.64 10.68 10.29 10.44 1,661,905 -0.22(-2.02%)
Nov 08, 2010 10.67 10.71 10.54 10.66 647,966 -0.03(-0.27%)
Nov 05, 2010 10.59 10.70 10.53 10.69 962,222 +0.12(+1.14%)
Nov 04, 2010 10.39 10.57 10.39 10.57 1,030,006 +0.28(+2.76%)
Nov 03, 2010 10.30 10.35 10.23 10.28 828,951 -0.01(-0.10%)
Nov 02, 2010 10.32 10.40 10.22 10.29 769,412 +0.06(+0.54%)
Nov 01, 2010 10.28 10.37 10.15 10.24 585,108 +0.00(+0.00%)
Oct 29, 2010 10.20 10.29 10.18 10.24 529,661 +0.03(+0.25%)
Oct 28, 2010 10.31 10.40 10.08 10.21 699,654 -0.04(-0.42%)
Oct 27, 2010 10.23 10.31 10.11 10.26 994,691 -0.19(-1.83%)
Oct 25, 2010 10.47 10.50 10.41 10.45 541,436 +0.04(+0.35%)
Oct 22, 2010 10.53 10.53 10.37 10.41 603,627 -0.07(-0.64%)
Oct 21, 2010 10.58 10.68 10.37 10.48 832,559 -0.08(-0.77%)
Oct 20, 2010 10.29 10.61 10.29 10.56 1,735,087 +0.32(+3.13%)
Oct 19, 2010 10.19 10.36 10.03 10.24 1,440,112 +0.10(+0.98%)
Oct 18, 2010 9.986 10.14 9.977 10.14 1,306,712 +0.19(+1.95%)
Oct 15, 2010 10.07 10.13 9.907 9.945 1,489,793 -0.10(-0.95%)
Oct 14, 2010 10.10 10.18 9.947 10.04 1,135,135 -0.07(-0.69%)
Oct 13, 2010 10.07 10.16 10.02 10.11 1,193,550 +0.09(+0.88%)
Oct 12, 2010 9.941 10.06 9.869 10.02 701,728 +0.06(+0.56%)
Oct 11, 2010 10.01 10.06 9.952 9.966 694,690 -0.04(-0.45%)
Oct 08, 2010 10.01 10.07 9.914 10.01 987,269 +0.04(+0.36%)
Oct 07, 2010 10.03 10.06 9.927 9.975 2,879 +0.01(+0.09%)
Oct 06, 2010 9.920 10.00 9.878 9.966 1,143,585 +0.01(+0.11%)
Oct 05, 2010 9.938 9.972 9.819 9.956 1,135,218 +0.12(+1.21%)
Oct 04, 2010 9.831 9.866 9.729 9.837 912,007 -0.02(-0.18%)
Oct 01, 2010 9.855 9.882 9.691 9.855 966,042 +0.06(+0.56%)
Sep 30, 2010 9.799 9.915 9.734 9.800 1,074,072 +0.00(+0.02%)
Sep 29, 2010 9.769 9.848 9.720 9.797 569,413 -0.04(-0.38%)
Sep 28, 2010 9.835 9.860 9.587 9.835 29,266 +0.08(+0.79%)
Sep 27, 2010 9.858 9.858 9.697 9.758 944,064 -0.12(-1.17%)
Sep 24, 2010 9.689 9.875 9.657 9.873 938,705 +0.31(+3.20%)
Sep 23, 2010 9.650 9.733 9.549 9.567 5,615 -0.15(-1.50%)
Sep 22, 2010 9.831 9.902 9.695 9.713 989,815 -0.13(-1.32%)
Sep 21, 2010 10.02 10.06 9.828 9.842 830,695 -0.20(-1.99%)
Sep 20, 2010 9.713 10.06 9.660 10.04 1,288,301 +0.35(+3.60%)
Sep 17, 2010 9.694 9.769 9.570 9.694 1,428,939 -0.08(-0.81%)
Sep 15, 2010 9.767 9.839 9.696 9.772 1,293,947 -0.04(-0.46%)
Sep 14, 2010 9.728 9.867 9.703 9.817 728,713 +0.04(+0.44%)
Sep 13, 2010 9.705 9.832 9.697 9.774 966,145 +0.14(+1.43%)
Sep 10, 2010 9.570 9.660 9.513 9.637 1,140,737 +0.08(+0.84%)
Sep 09, 2010 9.772 9.776 9.524 9.556 786,124 -0.09(-0.89%)
Sep 08, 2010 9.692 9.744 9.603 9.642 559 +0.06(+0.65%)
Sep 07, 2010 9.619 9.731 9.560 9.579 4,606 -0.11(-1.18%)
Sep 03, 2010 9.778 9.822 9.649 9.694 1,014,858 +0.04(+0.46%)
Sep 02, 2010 9.606 9.663 9.560 9.649 8,994 +0.07(+0.71%)
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.