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: 4:10 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 (%)
Jan 29, 2021 56.16 57.80 55.76 56.29 824,125 -0.61(-1.07%)
Jan 28, 2021 57.23 57.77 56.33 56.90 997,533 -0.41(-0.71%)
Jan 27, 2021 59.64 59.70 57.12 57.31 1,300,301 -2.37(-3.97%)
Jan 26, 2021 59.08 60.12 58.89 59.68 1,425,328 +0.72(+1.22%)
Jan 25, 2021 58.77 59.42 57.93 58.96 1,016,652 +0.41(+0.70%)
Jan 22, 2021 57.10 58.84 56.70 58.55 1,610,853 +1.28(+2.23%)
Jan 21, 2021 56.68 57.27 55.88 57.27 833,631 +0.35(+0.62%)
Jan 20, 2021 55.31 57.38 55.06 56.92 985,247 +1.62(+2.93%)
Jan 19, 2021 55.68 55.78 55.04 55.30 698,665 -0.22(-0.40%)
Jan 15, 2021 55.04 55.73 54.38 55.52 877,949 +0.36(+0.65%)
Jan 14, 2021 56.34 56.34 54.96 55.16 682,268 -0.93(-1.65%)
Jan 13, 2021 56.16 57.12 55.84 56.09 1,220,994 +0.07(+0.13%)
Jan 12, 2021 55.68 56.16 55.24 56.01 1,117,389 +0.06(+0.12%)
Jan 11, 2021 56.21 56.72 55.62 55.95 814,948 -0.55(-0.97%)
Jan 08, 2021 55.67 56.49 55.62 56.49 875,680 +0.88(+1.58%)
Jan 07, 2021 56.52 56.53 55.25 55.62 1,373,249 -0.89(-1.57%)
Jan 06, 2021 56.30 56.98 55.75 56.50 1,346,491 +0.27(+0.48%)
Jan 05, 2021 55.87 56.63 55.68 56.24 1,073,321 +0.29(+0.51%)
Jan 04, 2021 58.47 58.61 55.92 55.95 1,234,310 -2.67(-4.56%)
Dec 31, 2020 58.62 58.62 58.62 847,402 +0.61(+1.05%)
Dec 30, 2020 57.25 58.34 57.25 58.01 847,402 +0.65(+1.13%)
Dec 29, 2020 57.60 57.95 56.85 57.36 469,048 -0.06(-0.10%)
Dec 28, 2020 57.16 57.52 56.68 57.42 499,077 +0.57(+1.01%)
Dec 24, 2020 56.11 56.87 56.09 56.85 257,451 +0.75(+1.34%)
Dec 23, 2020 57.04 57.39 55.94 56.10 815,229 -0.78(-1.38%)
Dec 22, 2020 56.38 57.03 55.94 56.88 955,201 +0.84(+1.49%)
Dec 21, 2020 55.45 56.22 55.15 56.04 879,652 -0.15(-0.26%)
Dec 18, 2020 58.17 58.54 55.91 56.19 1,734,815 -1.61(-2.79%)
Dec 17, 2020 57.88 57.88 56.77 57.80 869,985 +0.29(+0.50%)
Dec 16, 2020 57.60 58.67 57.39 57.52 891,058 +0.17(+0.30%)
Dec 15, 2020 56.70 57.36 55.29 57.34 1,389,227 +1.23(+2.20%)
Dec 14, 2020 55.85 56.92 55.74 56.11 1,553,906 +0.56(+1.01%)
Dec 11, 2020 54.48 55.67 54.43 55.55 1,530,272 +0.84(+1.53%)
Dec 10, 2020 55.14 55.52 54.23 54.71 1,655,269 -0.52(-0.95%)
Dec 09, 2020 56.02 56.08 54.47 55.23 1,542,080 -0.63(-1.14%)
Dec 08, 2020 55.38 55.96 55.00 55.87 1,215,962 +0.36(+0.65%)
Dec 07, 2020 55.00 55.97 54.95 55.51 1,283,572 +0.33(+0.60%)
Dec 04, 2020 55.03 55.45 54.57 55.18 736,443 +0.44(+0.81%)
Dec 03, 2020 54.18 55.05 54.12 54.74 1,025,399 +0.69(+1.28%)
Dec 02, 2020 54.27 54.81 53.70 54.05 1,277,134 -0.35(-0.64%)
Dec 01, 2020 54.38 54.72 53.92 54.40 1,655,595 +0.49(+0.90%)
Nov 30, 2020 53.89 54.33 53.34 53.91 2,257,032 -0.11(-0.20%)
Nov 27, 2020 55.18 55.18 53.78 54.02 571,243 -1.09(-1.97%)
Nov 25, 2020 55.03 55.12 54.14 55.10 1,179,439 +0.20(+0.37%)
Nov 24, 2020 54.97 56.02 54.73 54.90 1,170,761 +0.29(+0.54%)
Nov 23, 2020 55.67 55.90 54.50 54.61 944,801 -0.88(-1.59%)
Nov 20, 2020 55.90 56.21 55.17 55.49 928,053 -0.38(-0.68%)
Nov 19, 2020 55.91 56.25 55.01 55.87 965,330 -0.04(-0.07%)
Nov 18, 2020 58.26 58.47 55.88 55.91 1,289,270 -2.13(-3.66%)
Nov 17, 2020 58.44 58.71 57.25 58.03 1,529,682 -0.87(-1.48%)
Nov 16, 2020 58.58 58.98 56.66 58.90 1,475,435 +1.30(+2.25%)
Nov 13, 2020 56.67 57.86 56.33 57.61 801,436 +1.13(+2.00%)
Nov 12, 2020 57.70 57.70 55.81 56.48 805,038 -0.98(-1.70%)
Nov 11, 2020 57.33 58.02 55.93 57.45 1,031,120 +0.35(+0.61%)
Nov 10, 2020 53.60 57.14 53.30 57.10 2,161,944 +3.57(+6.67%)
Nov 09, 2020 58.84 59.67 53.52 53.53 1,863,337 -3.09(-5.46%)
Nov 06, 2020 56.84 57.55 56.30 56.62 748,616 -0.07(-0.13%)
Nov 05, 2020 57.06 57.53 56.29 56.70 849,570 -0.04(-0.06%)
Nov 04, 2020 57.29 57.50 56.42 56.73 796,937 -0.25(-0.44%)
Nov 03, 2020 55.90 57.17 55.49 56.98 712,028 +1.62(+2.93%)
Nov 02, 2020 54.77 56.00 54.47 55.36 750,682 +0.90(+1.66%)
Oct 30, 2020 54.57 54.85 53.72 54.46 853,170 -0.16(-0.29%)
Oct 29, 2020 54.36 55.52 54.09 54.62 766,365 +0.52(+0.97%)
Oct 28, 2020 54.51 55.25 54.07 54.09 1,429,281 -1.26(-2.28%)
Oct 27, 2020 56.94 57.20 55.35 55.35 647,482 -1.62(-2.84%)
Oct 26, 2020 57.09 57.19 56.14 56.97 1,564,989 -0.32(-0.56%)
Oct 23, 2020 57.20 57.63 56.87 57.29 677,862 +0.22(+0.39%)
Oct 22, 2020 57.29 58.15 57.00 57.07 871,348 -0.02(-0.03%)
Oct 21, 2020 57.37 57.69 56.62 57.09 962,753 -0.45(-0.78%)
Oct 20, 2020 57.97 58.87 57.40 57.54 1,082,726 -0.42(-0.73%)
Oct 19, 2020 59.16 59.56 57.93 57.97 1,004,669 -0.81(-1.38%)
Oct 16, 2020 59.25 59.80 58.54 58.78 843,497 -0.68(-1.15%)
Oct 15, 2020 59.14 60.34 58.92 59.46 560,649 -0.04(-0.06%)
Oct 14, 2020 60.26 60.32 59.05 59.49 733,148 -0.68(-1.13%)
Oct 13, 2020 60.25 60.97 59.74 60.17 886,744 -0.27(-0.44%)
Oct 12, 2020 59.84 60.48 59.31 60.44 731,762 +0.77(+1.30%)
Oct 09, 2020 60.17 60.37 59.31 59.67 877,950 -0.14(-0.23%)
Oct 08, 2020 59.38 60.40 59.02 59.81 930,695 +0.78(+1.33%)
Oct 07, 2020 59.26 59.44 58.27 59.02 793,583 -0.01(-0.02%)
Oct 06, 2020 59.78 59.83 58.63 59.03 995,401 -0.36(-0.60%)
Oct 05, 2020 59.47 59.72 58.36 59.39 1,250,611 +0.35(+0.59%)
Oct 02, 2020 58.00 59.47 57.66 59.04 1,170,527 +0.41(+0.71%)
Oct 01, 2020 56.77 58.89 56.40 58.63 2,290,600 +2.23(+3.95%)
Sep 30, 2020 57.08 57.12 55.89 56.40 2,711,023 -0.32(-0.57%)
Sep 29, 2020 58.14 58.32 56.67 56.72 856,551 -1.66(-2.84%)
Sep 28, 2020 58.11 58.74 57.66 58.38 532,373 +0.98(+1.72%)
Sep 25, 2020 55.74 57.42 55.45 57.40 821,651 +1.74(+3.12%)
Sep 24, 2020 55.19 56.28 55.09 55.66 913,479 +0.43(+0.79%)
Sep 23, 2020 56.38 56.87 55.20 55.22 1,156,797 -1.22(-2.16%)
Sep 22, 2020 55.30 56.91 55.30 56.44 1,335,415 +1.24(+2.25%)
Sep 21, 2020 56.14 56.21 54.55 55.19 1,285,102 -1.37(-2.43%)
Sep 18, 2020 58.05 58.05 56.45 56.57 3,232,785 -1.65(-2.83%)
Sep 17, 2020 58.49 58.81 57.71 58.21 1,211,064 -0.56(-0.95%)
Sep 16, 2020 59.95 60.15 58.58 58.77 1,281,219 -0.74(-1.25%)
Sep 15, 2020 59.91 60.19 59.25 59.51 682,526 -0.07(-0.12%)
Sep 14, 2020 56.59 59.85 56.41 59.59 817,364 +1.85(+3.20%)
Sep 11, 2020 58.26 58.50 57.10 57.74 667,740 -0.38(-0.65%)
Sep 10, 2020 58.79 59.16 57.94 58.11 823,528 -0.91(-1.53%)
Sep 09, 2020 58.74 59.98 58.39 59.02 667,817 +0.71(+1.22%)
Sep 08, 2020 59.79 59.90 58.03 58.31 1,151,844 -1.73(-2.88%)
Sep 04, 2020 61.17 61.54 59.00 60.03 576,798 -0.98(-1.60%)
Sep 03, 2020 62.32 62.69 60.44 61.01 679,143 -1.14(-1.84%)
Sep 02, 2020 61.11 62.22 60.58 62.16 840,563 +0.95(+1.55%)
Sep 01, 2020 60.46 61.41 59.90 61.21 664,676 +0.56(+0.92%)
Aug 31, 2020 60.19 60.70 59.71 60.65 972,253 +0.26(+0.42%)
Aug 28, 2020 60.46 60.46 59.46 60.39 608,387 +0.11(+0.18%)
Aug 27, 2020 59.54 60.49 59.38 60.28 770,104 +1.05(+1.78%)
Aug 26, 2020 59.85 60.07 58.78 59.23 776,117 -0.78(-1.30%)
Aug 25, 2020 60.56 60.75 59.70 60.01 868,680 -0.56(-0.92%)
Aug 24, 2020 60.10 60.60 59.33 60.56 444,454 +0.47(+0.78%)
Aug 21, 2020 60.25 60.68 59.19 60.10 351,194 +0.00(+0.00%)
Aug 20, 2020 59.33 60.53 59.11 60.10 443,055 +0.77(+1.30%)
Aug 19, 2020 60.35 60.35 59.00 59.33 682,026 -0.90(-1.49%)
Aug 18, 2020 60.76 60.90 59.76 60.23 470,258 -0.40(-0.66%)
Aug 17, 2020 59.92 60.78 59.79 60.63 414,497 +0.78(+1.30%)
Aug 14, 2020 59.57 60.55 59.37 59.85 468,806 +0.22(+0.37%)
Aug 13, 2020 59.97 60.63 59.63 59.63 468,366 -0.38(-0.64%)
Aug 12, 2020 59.93 60.43 59.07 60.02 671,113 +0.41(+0.69%)
Aug 11, 2020 61.10 61.49 59.39 59.60 830,088 -1.37(-2.25%)
Aug 10, 2020 61.71 62.01 60.98 60.98 681,731 -0.54(-0.88%)
Aug 07, 2020 61.12 61.78 60.98 61.52 619,209 +0.16(+0.27%)
Aug 06, 2020 61.06 61.64 60.73 61.35 417,446 +0.11(+0.18%)
Aug 05, 2020 61.89 62.15 60.62 61.24 674,523 -0.68(-1.09%)
Aug 04, 2020 62.01 62.22 61.28 61.92 802,933 -0.10(-0.16%)
Aug 03, 2020 62.24 62.47 61.55 62.02 698,454 -0.48(-0.78%)
Jul 31, 2020 61.74 62.51 60.43 62.50 1,268,039 +0.71(+1.15%)
Jul 30, 2020 61.08 61.96 60.61 61.79 667,588 +0.10(+0.16%)
Jul 29, 2020 61.50 62.12 61.09 61.69 702,228 +0.57(+0.93%)
Jul 28, 2020 59.78 61.36 59.39 61.12 675,236 +1.26(+2.11%)
Jul 27, 2020 59.76 59.93 58.39 59.86 781,152 -0.13(-0.21%)
Jul 24, 2020 60.05 60.37 59.69 59.99 810,054 -0.19(-0.32%)
Jul 23, 2020 59.73 60.74 59.21 60.18 1,101,898 +0.19(+0.32%)
Jul 22, 2020 57.96 60.07 57.61 59.99 775,958 +2.67(+4.66%)
Jul 21, 2020 58.31 59.23 57.30 57.32 1,132,611 -0.92(-1.59%)
Jul 20, 2020 58.59 58.77 57.53 58.24 870,078 -0.40(-0.69%)
Jul 17, 2020 57.51 58.86 56.77 58.64 890,939 +1.48(+2.59%)
Jul 16, 2020 57.66 57.96 56.68 57.16 750,631 -0.68(-1.17%)
Jul 15, 2020 58.84 59.21 57.76 57.84 1,398,424 -0.16(-0.28%)
Jul 14, 2020 57.17 58.05 56.91 58.00 823,707 +0.78(+1.36%)
Jul 13, 2020 57.64 58.26 57.00 57.23 764,505 -0.05(-0.08%)
Jul 10, 2020 58.51 58.99 56.81 57.27 1,168,681 -1.40(-2.39%)
Jul 09, 2020 58.43 58.77 57.50 58.67 950,327 +0.08(+0.14%)
Jul 08, 2020 57.98 58.75 57.80 58.59 1,280,573 +0.80(+1.38%)
Jul 07, 2020 57.87 58.37 57.39 57.79 933,415 -0.88(-1.50%)
Jul 06, 2020 59.89 59.89 58.58 58.67 872,068 -0.15(-0.25%)
Jul 02, 2020 60.43 60.60 58.40 58.82 714,631 -0.81(-1.37%)
Jul 01, 2020 57.42 59.81 57.19 59.63 915,263 +2.47(+4.32%)
Jun 30, 2020 56.64 57.80 56.56 57.16 1,021,426 +0.76(+1.35%)
Jun 29, 2020 57.25 57.25 55.66 56.40 929,332 -0.30(-0.53%)
Jun 26, 2020 57.86 58.08 56.31 56.70 3,019,532 -1.18(-2.04%)
Jun 25, 2020 56.16 58.12 55.81 57.88 1,562,074 +1.64(+2.92%)
Jun 24, 2020 57.04 57.77 55.24 56.24 1,298,921 -1.37(-2.38%)
Jun 23, 2020 58.87 59.09 57.51 57.62 790,531 -0.96(-1.63%)
Jun 22, 2020 58.21 58.97 57.13 58.57 1,009,292 +0.09(+0.16%)
Jun 19, 2020 59.51 59.51 57.39 58.48 3,816,848 -0.19(-0.33%)
Jun 18, 2020 58.88 59.30 58.20 58.67 800,106 -0.86(-1.44%)
Jun 17, 2020 60.88 61.13 59.20 59.53 833,210 -1.14(-1.87%)
Jun 16, 2020 60.59 61.35 59.84 60.67 1,391,242 +1.89(+3.22%)
Jun 15, 2020 56.01 59.41 55.60 58.77 1,448,087 +1.01(+1.75%)
Jun 12, 2020 57.65 58.05 56.07 57.76 1,107,486 +1.70(+3.03%)
Jun 11, 2020 57.05 57.73 56.05 56.06 1,112,886 -2.80(-4.76%)
Jun 10, 2020 60.20 60.32 58.79 58.86 989,534 -1.61(-2.66%)
Jun 09, 2020 59.31 60.48 58.57 60.48 1,041,911 +0.42(+0.70%)
Jun 08, 2020 59.28 60.06 58.78 60.06 1,098,106 +1.21(+2.06%)
Jun 05, 2020 59.26 60.58 58.57 58.85 1,136,942 +1.06(+1.84%)
Jun 04, 2020 58.00 58.00 56.41 57.78 1,436,380 -0.54(-0.92%)
Jun 03, 2020 57.54 58.48 57.26 58.32 1,419,708 +1.34(+2.35%)
Jun 02, 2020 57.72 57.96 56.64 56.98 1,194,169 -0.34(-0.59%)
Jun 01, 2020 56.57 57.69 56.57 57.32 969,914 +0.64(+1.12%)
May 29, 2020 56.37 57.65 55.92 56.68 2,054,389 -0.18(-0.32%)
May 28, 2020 57.81 58.14 56.31 56.86 2,280,947 -0.34(-0.59%)
May 27, 2020 58.98 59.03 56.57 57.20 879,340 -0.45(-0.79%)
May 26, 2020 57.54 58.06 57.06 57.65 1,329,881 +1.74(+3.11%)
May 22, 2020 55.50 55.98 54.90 55.92 665,524 +0.75(+1.35%)
May 21, 2020 54.93 55.69 54.60 55.17 998,894 +0.33(+0.60%)
May 20, 2020 54.93 55.36 53.95 54.84 1,343,940 +0.72(+1.33%)
May 19, 2020 54.62 54.97 53.92 54.12 745,935 -0.77(-1.41%)
May 18, 2020 53.14 55.31 53.14 54.90 1,376,670 +3.23(+6.25%)
May 15, 2020 50.87 51.84 50.07 51.67 1,763,558 +0.60(+1.18%)
May 14, 2020 50.57 51.24 48.69 51.07 1,457,939 -0.17(-0.34%)
May 13, 2020 52.68 52.84 50.98 51.24 1,478,807 -1.35(-2.56%)
May 12, 2020 55.89 55.89 52.56 52.59 1,506,106 -3.13(-5.62%)
May 11, 2020 55.31 56.87 54.93 55.72 1,055,523 -0.11(-0.20%)
May 08, 2020 56.17 56.59 55.03 55.83 716,304 +0.58(+1.05%)
May 07, 2020 54.64 56.01 54.53 55.24 1,280,277 +1.26(+2.34%)
May 06, 2020 55.69 55.97 53.96 53.98 673,948 -1.69(-3.04%)
May 05, 2020 55.03 56.41 55.03 55.67 843,019 +0.81(+1.48%)
May 04, 2020 54.52 55.05 53.21 54.86 612,740 -0.15(-0.26%)
May 01, 2020 53.84 55.16 53.56 55.01 853,476 +0.14(+0.25%)
Apr 30, 2020 55.04 55.84 54.00 54.87 1,496,584 -0.88(-1.58%)
Apr 29, 2020 58.12 58.14 55.68 55.75 1,846,508 -1.62(-2.82%)
Apr 28, 2020 58.57 59.35 57.25 57.37 1,118,513 +0.27(+0.48%)
Apr 27, 2020 55.33 57.52 55.10 57.10 782,644 +2.12(+3.86%)
Apr 24, 2020 54.23 55.33 54.01 54.98 993,506 +0.84(+1.55%)
Apr 23, 2020 55.41 56.21 53.65 54.14 1,716,179 -1.65(-2.95%)
Apr 22, 2020 54.34 56.13 53.78 55.79 1,367,644 +2.14(+3.98%)
Apr 21, 2020 54.28 55.19 52.14 53.65 1,633,424 -1.45(-2.63%)
Apr 20, 2020 56.55 57.48 55.02 55.10 1,270,910 -2.58(-4.48%)
Apr 17, 2020 58.03 58.63 56.94 57.68 983,833 +1.38(+2.46%)
Apr 16, 2020 57.29 57.29 55.65 56.30 1,430,146 -0.53(-0.93%)
Apr 15, 2020 56.76 57.56 55.79 56.83 1,063,627 -1.61(-2.76%)
Apr 14, 2020 57.32 58.93 57.32 58.44 1,232,751 +2.40(+4.29%)
Apr 13, 2020 56.98 57.10 55.27 56.04 955,865 -1.44(-2.50%)
Apr 09, 2020 55.69 58.41 55.33 57.47 1,476,245 +2.83(+5.18%)
Apr 08, 2020 52.84 54.99 52.18 54.64 1,750,727 +2.20(+4.20%)
Apr 07, 2020 57.44 57.44 52.05 52.44 1,905,304 -0.85(-1.59%)
Apr 06, 2020 49.55 53.55 48.92 53.29 2,038,187 +5.64(+11.84%)
Apr 03, 2020 47.02 47.87 46.40 47.65 1,902,049 -0.16(-0.34%)
Apr 02, 2020 47.18 48.77 45.71 47.81 1,774,003 -0.55(-1.13%)
Apr 01, 2020 51.00 52.29 46.49 48.36 1,623,011 -3.94(-7.53%)
Mar 31, 2020 50.94 52.95 48.67 52.30 4,033,309 +0.80(+1.55%)
Mar 30, 2020 52.75 53.62 48.58 51.50 1,571,555 -0.17(-0.33%)
Mar 27, 2020 47.85 52.94 47.46 51.67 1,146,615 +2.56(+5.21%)
Mar 26, 2020 45.29 49.39 44.36 49.11 1,868,687 +4.18(+9.30%)
Mar 25, 2020 44.07 48.21 43.77 44.93 2,286,167 +0.57(+1.28%)
Mar 24, 2020 43.05 45.20 40.92 44.36 2,036,072 +3.19(+7.75%)
Mar 23, 2020 43.69 43.99 39.64 41.17 2,074,170 -2.93(-6.64%)
Mar 20, 2020 42.74 46.78 42.01 44.10 4,256,359 +2.07(+4.92%)
Mar 19, 2020 40.65 45.77 37.92 42.03 2,377,247 +1.16(+2.83%)
Mar 18, 2020 47.28 48.48 38.02 40.88 1,938,777 -9.85(-19.42%)
Mar 17, 2020 49.01 51.91 47.06 50.72 2,666,614 +2.68(+5.59%)
Mar 16, 2020 54.03 55.22 48.03 48.04 2,148,741 -12.20(-20.25%)
Mar 13, 2020 60.39 61.36 56.72 60.24 1,820,280 +2.44(+4.22%)
Mar 12, 2020 56.02 62.95 55.68 57.80 1,610,977 -4.43(-7.11%)
Mar 11, 2020 65.63 65.89 62.03 62.23 1,924,090 -4.86(-7.25%)
Mar 10, 2020 65.89 67.18 64.03 67.09 1,201,397 +2.13(+3.28%)
Mar 09, 2020 67.42 67.68 64.51 64.96 1,270,496 -2.98(-4.39%)
Mar 06, 2020 66.66 68.15 65.62 67.94 1,299,662 -0.06(-0.09%)
Mar 05, 2020 67.47 68.72 66.87 68.00 695,562 -0.23(-0.33%)
Mar 04, 2020 66.77 68.33 66.55 68.23 1,213,043 +2.53(+3.85%)
Mar 03, 2020 65.06 67.10 64.61 65.70 1,266,513 +0.99(+1.54%)
Mar 02, 2020 62.03 65.05 62.03 64.70 1,456,027 +2.96(+4.80%)
Feb 28, 2020 62.42 62.76 60.31 61.74 1,803,457 -1.67(-2.64%)
Feb 27, 2020 66.33 66.60 63.33 63.41 1,425,756 -3.35(-5.02%)
Feb 26, 2020 68.15 68.53 66.68 66.76 856,330 -1.34(-1.96%)
Feb 25, 2020 69.28 69.56 68.09 68.10 1,062,690 -1.00(-1.45%)
Feb 24, 2020 69.06 70.01 68.95 69.10 786,171 -0.49(-0.70%)
Feb 21, 2020 69.85 70.07 69.28 69.59 558,690 -0.23(-0.34%)
Feb 20, 2020 68.16 69.87 67.56 69.83 960,952 +1.80(+2.64%)
Feb 19, 2020 68.40 68.52 68.00 68.03 568,948 -0.39(-0.57%)
Feb 18, 2020 68.10 68.44 67.77 68.42 578,342 +0.43(+0.64%)
Feb 14, 2020 67.37 67.99 67.30 67.98 710,868 +0.85(+1.27%)
Feb 13, 2020 66.70 67.38 66.70 67.13 553,466 +0.48(+0.72%)
Feb 12, 2020 66.38 67.09 66.09 66.65 979,843 +0.28(+0.42%)
Feb 11, 2020 65.99 66.69 65.99 66.37 819,772 +0.33(+0.51%)
Feb 10, 2020 66.18 66.48 65.88 66.04 928,109 +0.21(+0.32%)
Feb 07, 2020 66.23 66.36 65.69 65.83 685,856 -0.17(-0.26%)
Feb 06, 2020 65.50 66.16 65.10 66.00 546,711 +0.59(+0.90%)
Feb 05, 2020 66.17 66.17 65.31 65.42 588,294 -0.93(-1.40%)
Feb 04, 2020 66.01 66.57 65.75 66.35 451,885 +0.41(+0.62%)
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.