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 (%)
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%)
May 01, 2006 7.799 7.822 7.652 7.664 2,283,401 -0.11(-1.48%)
Apr 28, 2006 7.693 7.806 7.627 7.779 900,807 +0.08(+0.99%)
Apr 27, 2006 7.714 7.776 7.592 7.703 1,279,112 -0.05(-0.62%)
Apr 26, 2006 7.744 7.813 7.703 7.751 429,763 -0.05(-0.61%)
Apr 25, 2006 7.922 7.922 7.783 7.799 928,515 -0.16(-1.96%)
Apr 24, 2006 8.060 8.089 7.940 7.954 491,400 -0.11(-1.32%)
Apr 21, 2006 7.878 8.083 7.838 8.060 788,276 +0.24(+3.08%)
Apr 20, 2006 7.762 7.843 7.724 7.820 1,138,308 +0.02(+0.25%)
Apr 19, 2006 7.818 7.869 7.678 7.800 1,906,793 -0.02(-0.23%)
Apr 18, 2006 7.997 8.060 7.781 7.818 1,192,594 -0.18(-2.23%)
Apr 17, 2006 8.108 8.138 7.976 7.997 278,780 -0.12(-1.52%)
Apr 13, 2006 8.225 8.250 8.121 8.121 237,500 -0.10(-1.27%)
Apr 12, 2006 8.043 8.338 8.043 8.225 242,590 +0.01(+0.17%)
Apr 11, 2006 8.338 8.349 8.205 8.211 406,013 -0.10(-1.25%)
Apr 10, 2006 8.485 8.559 8.303 8.315 262,947 -0.17(-2.04%)
Apr 07, 2006 8.683 8.706 8.432 8.488 407,144 -0.19(-2.14%)
Apr 06, 2006 8.667 8.702 8.612 8.674 377,174 -0.01(-0.16%)
Apr 05, 2006 8.674 8.729 8.639 8.688 279,346 +0.02(+0.27%)
Apr 04, 2006 8.665 8.724 8.632 8.665 468,216 +0.04(+0.41%)
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.