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 )

63.61 +0.45 (+0.72%)
Streaming Delayed Price Updated: 9:40 AM EDT, May 3, 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 (%)
Jul 29, 2005 7.834 7.930 7.792 7.793 419,585 -0.03(-0.38%)
Jul 28, 2005 7.664 7.823 7.650 7.823 234,673 +0.18(+2.31%)
Jul 27, 2005 7.640 7.684 7.602 7.647 184,345 +0.03(+0.39%)
Jul 26, 2005 7.533 7.641 7.533 7.617 313,840 +0.08(+1.10%)
Jul 25, 2005 7.438 7.546 7.387 7.533 278,215 +0.10(+1.36%)
Jul 22, 2005 7.410 7.440 7.358 7.433 308,185 +0.03(+0.41%)
Jul 21, 2005 7.472 7.472 7.350 7.403 694,407 -0.07(-0.92%)
Jul 20, 2005 7.312 7.473 7.304 7.472 787,145 +0.17(+2.33%)
Jul 19, 2005 7.233 7.311 7.212 7.302 248,245 +0.06(+0.78%)
Jul 18, 2005 7.259 7.259 7.174 7.245 390,745 -0.02(-0.32%)
Jul 15, 2005 7.236 7.282 7.178 7.268 573,960 -0.00(-0.05%)
Jul 14, 2005 7.463 7.463 7.252 7.272 432,591 -0.17(-2.26%)
Jul 13, 2005 7.528 7.528 7.410 7.440 1,470,243 -0.09(-1.17%)
Jul 12, 2005 7.512 7.578 7.441 7.528 851,045 -0.00(-0.02%)
Jul 11, 2005 7.410 7.604 7.406 7.530 350,031 +0.12(+1.65%)
Jul 08, 2005 7.242 7.422 7.222 7.408 285,001 +0.16(+2.17%)
Jul 07, 2005 7.268 7.304 7.206 7.250 875,926 -0.05(-0.73%)
Jul 06, 2005 7.254 7.327 7.208 7.304 611,282 +0.02(+0.32%)
Jul 05, 2005 7.095 7.282 7.095 7.281 486,876 +0.19(+2.72%)
Jul 01, 2005 7.049 7.088 7.042 7.088 491,400 +0.06(+0.80%)
Jun 30, 2005 7.061 7.090 6.994 7.031 305,923 -0.03(-0.43%)
Jun 29, 2005 7.038 7.100 7.000 7.061 271,429 +0.05(+0.68%)
Jun 28, 2005 6.948 7.090 6.897 7.014 568,871 +0.10(+1.46%)
Jun 27, 2005 6.906 6.939 6.854 6.913 314,406 -0.02(-0.28%)
Jun 24, 2005 6.879 6.932 6.835 6.932 655,954 +0.05(+0.67%)
Jun 23, 2005 6.860 6.945 6.860 6.886 267,471 +0.01(+0.13%)
Jun 22, 2005 6.854 6.902 6.815 6.877 246,548 +0.03(+0.39%)
Jun 21, 2005 6.968 6.985 6.849 6.851 247,679 -0.10(-1.40%)
Jun 20, 2005 6.959 7.022 6.913 6.948 590,359 -0.01(-0.15%)
Jun 17, 2005 6.897 6.983 6.883 6.959 536,073 +0.07(+1.03%)
Jun 16, 2005 6.738 6.888 6.685 6.888 1,035,391 +0.15(+2.23%)
Jun 15, 2005 6.755 6.769 6.667 6.738 560,389 -0.01(-0.10%)
Jun 14, 2005 6.640 6.747 6.623 6.745 691,580 +0.11(+1.71%)
Jun 13, 2005 6.693 6.699 6.584 6.632 1,149,617 -0.08(-1.19%)
Jun 10, 2005 6.729 6.773 6.702 6.711 131,756 -0.01(-0.11%)
Jun 09, 2005 6.750 6.752 6.704 6.718 256,727 -0.05(-0.68%)
Jun 08, 2005 6.771 6.900 6.764 6.764 186,042 -0.01(-0.08%)
Jun 07, 2005 6.738 6.844 6.711 6.769 292,917 +0.05(+0.68%)
Jun 06, 2005 6.640 6.738 6.632 6.724 460,864 +0.10(+1.44%)
Jun 03, 2005 6.685 6.761 6.624 6.628 382,828 -0.05(-0.72%)
Jun 02, 2005 6.750 6.789 6.649 6.676 377,174 -0.07(-1.07%)
Jun 01, 2005 6.686 6.808 6.674 6.748 737,949 +0.05(+0.69%)
May 31, 2005 6.628 6.722 6.616 6.702 661,044 +0.09(+1.34%)
May 27, 2005 6.614 6.623 6.543 6.614 331,935 +0.03(+0.40%)
May 26, 2005 6.610 6.639 6.566 6.587 428,067 -0.01(-0.13%)
May 25, 2005 6.614 6.633 6.552 6.596 511,192 -0.03(-0.40%)
May 24, 2005 6.640 6.647 6.557 6.623 413,364 -0.03(-0.40%)
May 23, 2005 6.525 6.649 6.520 6.649 508,365 +0.09(+1.40%)
May 20, 2005 6.582 6.623 6.511 6.557 658,216 -0.19(-2.88%)
May 19, 2005 6.635 6.752 6.614 6.752 392,442 +0.10(+1.49%)
May 18, 2005 6.550 6.658 6.550 6.653 304,227 +0.13(+1.98%)
May 17, 2005 6.570 6.571 6.465 6.524 253,334 -0.05(-0.70%)
May 16, 2005 6.395 6.570 6.395 6.570 344,376 +0.17(+2.60%)
May 13, 2005 6.506 6.506 6.388 6.403 766,788 -0.10(-1.58%)
May 12, 2005 6.508 6.552 6.476 6.506 355,685 +0.00(+0.03%)
May 11, 2005 6.587 6.598 6.485 6.504 617,502 -0.10(-1.53%)
May 10, 2005 6.543 6.605 6.462 6.605 467,085 +0.04(+0.67%)
May 09, 2005 6.324 6.561 6.320 6.561 359,644 +0.23(+3.63%)
May 06, 2005 6.570 6.570 6.331 6.331 345,507 -0.21(-3.24%)
May 05, 2005 6.453 6.552 6.393 6.543 332,501 +0.09(+1.37%)
May 04, 2005 6.310 6.455 6.265 6.455 237,500 +0.14(+2.16%)
May 03, 2005 6.377 6.395 6.260 6.319 353,989 -0.07(-1.02%)
May 02, 2005 6.449 6.451 6.333 6.384 579,049 -0.09(-1.37%)
Apr 29, 2005 6.265 6.472 6.216 6.472 645,210 +0.20(+3.16%)
Apr 28, 2005 6.265 6.304 6.237 6.274 347,769 +0.00(+0.00%)
Apr 27, 2005 6.317 6.354 6.225 6.274 703,455 -0.04(-0.67%)
Apr 26, 2005 6.340 6.379 6.296 6.317 476,698 +0.01(+0.20%)
Apr 25, 2005 6.198 6.363 6.172 6.304 583,008 +0.11(+1.86%)
Apr 22, 2005 6.241 6.255 6.154 6.189 564,347 -0.04(-0.71%)
Apr 21, 2005 6.271 6.283 6.110 6.234 1,753,548 -0.04(-0.59%)
Apr 20, 2005 6.464 6.464 6.220 6.271 1,039,914 -0.05(-0.78%)
Apr 19, 2005 6.357 6.368 6.255 6.320 739,080 +0.09(+1.42%)
Apr 18, 2005 6.234 6.242 6.161 6.232 407,709 +0.02(+0.28%)
Apr 15, 2005 6.177 6.257 6.152 6.214 352,293 +0.04(+0.63%)
Apr 14, 2005 6.265 6.311 6.175 6.175 441,073 -0.11(-1.72%)
Apr 13, 2005 6.297 6.359 6.278 6.283 269,733 -0.01(-0.22%)
Apr 12, 2005 6.172 6.297 6.135 6.297 488,007 +0.13(+2.03%)
Apr 11, 2005 6.163 6.198 6.138 6.172 240,328 +0.01(+0.14%)
Apr 08, 2005 6.216 6.220 6.154 6.163 305,923 -0.05(-0.85%)
Apr 07, 2005 6.216 6.225 6.182 6.216 461,995 +0.00(+0.00%)
Apr 06, 2005 6.159 6.234 6.159 6.216 1,102,117 +0.06(+0.95%)
Apr 05, 2005 6.154 6.221 6.145 6.158 723,246 -0.01(-0.23%)
Apr 04, 2005 6.163 6.174 6.071 6.172 498,186 -0.00(-0.03%)
Apr 01, 2005 6.251 6.260 6.151 6.174 816,550 -0.06(-0.96%)
Mar 31, 2005 6.242 6.265 6.207 6.234 619,764 -0.02(-0.25%)
Mar 30, 2005 6.186 6.257 6.182 6.250 320,626 +0.07(+1.20%)
Mar 29, 2005 6.156 6.235 6.138 6.175 543,990 +0.01(+0.20%)
Mar 28, 2005 6.172 6.198 6.128 6.163 801,848 -0.01(-0.14%)
Mar 24, 2005 6.059 6.172 6.059 6.172 486,876 +0.11(+1.90%)
Mar 23, 2005 6.057 6.083 5.984 6.057 773,574 -0.00(-0.03%)
Mar 22, 2005 6.140 6.188 6.057 6.059 447,858 -0.08(-1.30%)
Mar 21, 2005 6.188 6.188 6.128 6.138 568,305 -0.05(-0.83%)
Mar 18, 2005 6.242 6.242 6.172 6.189 1,029,170 -0.01(-0.17%)
Mar 17, 2005 6.156 6.200 6.151 6.200 233,542 +0.06(+1.01%)
Mar 16, 2005 6.172 6.221 6.094 6.138 244,286 -0.03(-0.43%)
Mar 15, 2005 6.234 6.294 6.152 6.165 664,437 -0.04(-0.68%)
Mar 14, 2005 6.119 6.207 6.119 6.207 310,447 +0.05(+0.86%)
Mar 11, 2005 6.177 6.189 6.126 6.154 437,114 -0.03(-0.46%)
Mar 10, 2005 6.225 6.253 6.154 6.182 922,860 -0.05(-0.77%)
Mar 09, 2005 6.311 6.311 6.216 6.230 769,050 -0.08(-1.34%)
Mar 08, 2005 6.366 6.412 6.303 6.315 749,258 -0.01(-0.22%)
Mar 07, 2005 6.347 6.409 6.306 6.329 470,478 -0.01(-0.20%)
Mar 04, 2005 6.269 6.342 6.250 6.342 944,914 +0.09(+1.50%)
Mar 03, 2005 6.189 6.248 6.174 6.248 487,442 +0.07(+1.12%)
Mar 02, 2005 6.136 6.189 6.089 6.179 421,281 +0.03(+0.55%)
Mar 01, 2005 5.960 6.145 5.960 6.145 539,466 +0.20(+3.42%)
Feb 28, 2005 6.006 6.062 5.942 5.942 910,985 -0.05(-0.83%)
Feb 25, 2005 5.938 6.013 5.929 5.991 651,431 +0.14(+2.42%)
Feb 24, 2005 5.827 5.878 5.788 5.850 473,870 +0.01(+0.15%)
Feb 23, 2005 5.915 5.931 5.788 5.841 418,454 -0.07(-1.11%)
Feb 22, 2005 6.108 6.108 5.876 5.907 520,805 -0.21(-3.38%)
Feb 18, 2005 6.142 6.142 6.087 6.113 345,507 -0.02(-0.35%)
Feb 17, 2005 6.105 6.189 6.105 6.135 243,155 +0.01(+0.12%)
Feb 16, 2005 6.101 6.168 6.085 6.128 333,632 +0.00(+0.06%)
Feb 15, 2005 6.092 6.145 6.083 6.124 611,282 +0.03(+0.44%)
Feb 14, 2005 6.092 6.110 6.050 6.097 230,149 -0.01(-0.09%)
Feb 11, 2005 6.099 6.119 6.053 6.103 750,389 +0.00(+0.06%)
Feb 10, 2005 6.101 6.101 6.057 6.099 805,806 -0.00(-0.03%)
Feb 09, 2005 6.092 6.133 6.064 6.101 546,252 -0.00(-0.03%)
Feb 08, 2005 6.094 6.117 6.066 6.103 603,930 +0.02(+0.32%)
Feb 07, 2005 6.142 6.154 6.052 6.083 261,816 -0.05(-0.86%)
Feb 04, 2005 6.066 6.149 6.066 6.136 477,263 +0.08(+1.31%)
Feb 03, 2005 6.115 6.115 6.013 6.057 625,419 -0.07(-1.15%)
Feb 02, 2005 6.059 6.142 6.052 6.128 480,656 +0.05(+0.84%)
Feb 01, 2005 6.053 6.147 6.030 6.076 1,103,813 +0.01(+0.23%)
Jan 31, 2005 6.013 6.106 5.986 6.062 564,347 +0.05(+0.79%)
Jan 28, 2005 6.021 6.030 5.942 6.014 420,150 -0.03(-0.56%)
Jan 27, 2005 6.083 6.089 6.029 6.048 515,716 -0.04(-0.67%)
Jan 26, 2005 5.961 6.089 5.960 6.089 425,805 +0.13(+2.17%)
Jan 25, 2005 6.039 6.124 5.922 5.960 631,073 -0.10(-1.58%)
Jan 24, 2005 6.128 6.145 6.055 6.055 321,757 -0.06(-1.01%)
Jan 21, 2005 6.101 6.177 6.082 6.117 373,781 +0.02(+0.29%)
Jan 20, 2005 6.207 6.251 6.099 6.099 422,412 -0.11(-1.85%)
Jan 19, 2005 6.225 6.299 6.165 6.214 614,109 -0.05(-0.85%)
Jan 18, 2005 6.204 6.278 6.177 6.267 386,221 +0.03(+0.45%)
Jan 14, 2005 6.158 6.242 6.131 6.239 720,985 +0.11(+1.76%)
Jan 13, 2005 6.129 6.223 6.085 6.131 331,370 +0.00(+0.06%)
Jan 12, 2005 6.172 6.172 6.066 6.128 361,340 -0.08(-1.28%)
Jan 11, 2005 6.092 6.221 6.085 6.207 467,650 +0.08(+1.30%)
Jan 10, 2005 6.106 6.154 6.094 6.128 511,192 +0.02(+0.26%)
Jan 07, 2005 6.082 6.135 6.082 6.112 1,883,043 +0.02(+0.26%)
Jan 06, 2005 6.083 6.156 6.052 6.096 590,359 -0.01(-0.09%)
Jan 05, 2005 6.384 6.384 6.053 6.101 691,580 -0.26(-4.14%)
Jan 04, 2005 6.322 6.412 6.322 6.365 618,633 +0.05(+0.76%)
Jan 03, 2005 6.322 6.333 6.292 6.317 478,960 -0.01(-0.08%)
Dec 31, 2004 6.294 6.343 6.276 6.322 311,013 +0.01(+0.17%)
Dec 30, 2004 6.352 6.356 6.306 6.311 100,089 -0.04(-0.64%)
Dec 29, 2004 6.322 6.363 6.322 6.352 291,221 -0.01(-0.08%)
Dec 28, 2004 6.345 6.368 6.338 6.357 332,501 +0.01(+0.20%)
Dec 27, 2004 6.326 6.345 6.273 6.345 130,060 +0.03(+0.50%)
Dec 23, 2004 6.322 6.336 6.276 6.313 201,875 -0.01(-0.11%)
Dec 22, 2004 6.288 6.352 6.287 6.320 971,491 +0.02(+0.31%)
Dec 21, 2004 6.260 6.304 6.246 6.301 135,714 +0.04(+0.65%)
Dec 20, 2004 6.230 6.292 6.214 6.260 234,673 +0.03(+0.51%)
Dec 17, 2004 6.119 6.278 6.115 6.228 371,519 +0.07(+1.12%)
Dec 16, 2004 6.366 6.380 6.159 6.159 222,798 -0.22(-3.38%)
Dec 15, 2004 6.435 6.458 6.356 6.375 206,399 -0.06(-0.91%)
Dec 14, 2004 6.366 6.433 6.357 6.433 197,917 +0.07(+1.06%)
Dec 13, 2004 6.419 6.421 6.347 6.366 173,601 -0.06(-0.96%)
Dec 10, 2004 6.313 6.428 6.306 6.428 83,690 +0.11(+1.68%)
Dec 09, 2004 6.366 6.366 6.220 6.322 207,530 -0.06(-0.91%)
Dec 08, 2004 6.191 6.380 6.189 6.380 339,852 +0.18(+2.85%)
Dec 07, 2004 6.340 6.357 6.204 6.204 183,215 -0.15(-2.42%)
Dec 06, 2004 6.349 6.363 6.301 6.357 147,589 -0.01(-0.14%)
Dec 03, 2004 6.350 6.389 6.336 6.366 250,506 +0.02(+0.25%)
Dec 02, 2004 6.410 6.410 6.333 6.350 326,281 -0.05(-0.75%)
Dec 01, 2004 6.402 6.425 6.382 6.398 269,733 -0.02(-0.33%)
Nov 30, 2004 6.384 6.419 6.304 6.419 395,269 +0.02(+0.33%)
Nov 29, 2004 6.354 6.402 6.313 6.398 190,000 +0.03(+0.50%)
Nov 26, 2004 6.393 6.412 6.333 6.366 60,506 -0.01(-0.19%)
Nov 24, 2004 6.377 6.451 6.278 6.379 607,323 +0.00(+0.03%)
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.