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 )

73.49 -0.96 (-1.29%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 8.880 8.988 8.832 8.834 370,174 -0.03(-0.38%)
Jul 28, 2005 8.687 8.868 8.671 8.868 207,038 +0.20(+2.31%)
Jul 27, 2005 8.659 8.709 8.617 8.667 162,637 +0.03(+0.39%)
Jul 26, 2005 8.539 8.661 8.539 8.633 276,882 +0.09(+1.10%)
Jul 25, 2005 8.431 8.553 8.373 8.539 245,452 +0.11(+1.36%)
Jul 22, 2005 8.399 8.433 8.341 8.425 271,893 +0.03(+0.41%)
Jul 21, 2005 8.469 8.469 8.331 8.391 612,633 -0.08(-0.92%)
Jul 20, 2005 8.288 8.471 8.278 8.469 694,450 +0.19(+2.32%)
Jul 19, 2005 8.198 8.286 8.174 8.276 219,011 +0.06(+0.78%)
Jul 18, 2005 8.228 8.228 8.132 8.212 344,730 -0.03(-0.32%)
Jul 15, 2005 8.202 8.254 8.136 8.238 506,370 -0.00(-0.05%)
Jul 14, 2005 8.459 8.459 8.220 8.242 381,648 -0.19(-2.26%)
Jul 13, 2005 8.533 8.533 8.399 8.433 1,297,105 -0.10(-1.17%)
Jul 12, 2005 8.515 8.589 8.435 8.533 750,824 -0.00(-0.02%)
Jul 11, 2005 8.399 8.619 8.395 8.535 308,810 +0.14(+1.65%)
Jul 08, 2005 8.208 8.413 8.186 8.397 251,438 +0.18(+2.17%)
Jul 07, 2005 8.238 8.278 8.168 8.218 772,775 -0.06(-0.73%)
Jul 06, 2005 8.222 8.304 8.170 8.278 539,296 +0.03(+0.32%)
Jul 05, 2005 8.042 8.254 8.042 8.252 429,541 +0.22(+2.72%)
Jul 01, 2005 7.990 8.034 7.982 8.034 433,532 +0.06(+0.80%)
Jun 30, 2005 8.004 8.036 7.928 7.970 269,897 -0.03(-0.43%)
Jun 29, 2005 7.978 8.048 7.935 8.004 239,465 +0.05(+0.68%)
Jun 28, 2005 7.876 8.036 7.817 7.950 501,880 +0.11(+1.46%)
Jun 27, 2005 7.827 7.866 7.769 7.835 277,381 -0.02(-0.28%)
Jun 24, 2005 7.797 7.857 7.747 7.857 578,708 +0.05(+0.67%)
Jun 23, 2005 7.775 7.872 7.775 7.805 235,973 +0.01(+0.13%)
Jun 22, 2005 7.769 7.823 7.725 7.795 217,514 +0.03(+0.39%)
Jun 21, 2005 7.898 7.918 7.763 7.765 218,512 -0.11(-1.40%)
Jun 20, 2005 7.888 7.960 7.835 7.876 520,837 -0.01(-0.15%)
Jun 17, 2005 7.817 7.916 7.801 7.888 472,944 +0.08(+1.03%)
Jun 16, 2005 7.637 7.807 7.577 7.807 913,461 +0.17(+2.23%)
Jun 15, 2005 7.657 7.673 7.557 7.637 494,396 -0.01(-0.10%)
Jun 14, 2005 7.527 7.647 7.507 7.645 610,138 +0.13(+1.71%)
Jun 13, 2005 7.587 7.593 7.463 7.517 1,014,236 -0.09(-1.19%)
Jun 10, 2005 7.627 7.677 7.597 7.607 116,240 -0.01(-0.11%)
Jun 09, 2005 7.651 7.653 7.599 7.615 226,494 -0.05(-0.68%)
Jun 08, 2005 7.675 7.821 7.667 7.667 164,133 -0.01(-0.08%)
Jun 07, 2005 7.637 7.757 7.607 7.673 258,423 +0.05(+0.68%)
Jun 06, 2005 7.527 7.637 7.517 7.621 406,592 +0.11(+1.44%)
Jun 03, 2005 7.577 7.663 7.509 7.513 337,746 -0.05(-0.72%)
Jun 02, 2005 7.651 7.695 7.537 7.567 332,757 -0.08(-1.07%)
Jun 01, 2005 7.579 7.717 7.565 7.649 651,047 +0.05(+0.69%)
May 31, 2005 7.513 7.619 7.499 7.597 583,198 +0.10(+1.34%)
May 27, 2005 7.497 7.507 7.417 7.497 292,846 +0.03(+0.40%)
May 26, 2005 7.493 7.525 7.443 7.467 377,657 -0.01(-0.13%)
May 25, 2005 7.497 7.519 7.427 7.477 450,993 -0.03(-0.40%)
May 24, 2005 7.527 7.535 7.433 7.507 364,686 -0.03(-0.40%)
May 23, 2005 7.396 7.537 7.390 7.537 448,499 +0.10(+1.40%)
May 20, 2005 7.461 7.507 7.380 7.433 580,704 -0.22(-2.88%)
May 19, 2005 7.521 7.653 7.497 7.653 346,227 +0.11(+1.49%)
May 18, 2005 7.425 7.547 7.425 7.541 268,401 +0.15(+1.98%)
May 17, 2005 7.447 7.449 7.328 7.394 223,501 -0.05(-0.70%)
May 16, 2005 7.248 7.447 7.248 7.447 303,822 +0.19(+2.60%)
May 13, 2005 7.374 7.374 7.240 7.258 676,490 -0.12(-1.58%)
May 12, 2005 7.376 7.427 7.340 7.374 313,799 +0.00(+0.03%)
May 11, 2005 7.467 7.479 7.350 7.372 544,784 -0.11(-1.53%)
May 10, 2005 7.417 7.487 7.324 7.487 412,080 +0.05(+0.67%)
May 09, 2005 7.168 7.437 7.164 7.437 317,292 +0.26(+3.63%)
May 06, 2005 7.447 7.447 7.176 7.176 304,819 -0.24(-3.24%)
May 05, 2005 7.314 7.427 7.246 7.417 293,345 +0.10(+1.37%)
May 04, 2005 7.152 7.316 7.102 7.316 209,532 +0.15(+2.15%)
May 03, 2005 7.228 7.248 7.096 7.162 312,303 -0.07(-1.02%)
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.