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:

Entertainment Properties Trust (NY: EPR )

49.46 USD +0.32 (+0.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2021 48.31 49.47 47.53 49.14 448,102 -0.29(-0.59%)
Sep 17, 2021 50.00 50.26 49.35 49.43 969,703 -0.25(-0.50%)
Sep 16, 2021 49.19 50.17 48.92 49.68 386,645 +0.49(+1.00%)
Sep 15, 2021 48.46 49.20 47.99 49.19 382,815 +0.68(+1.40%)
Sep 14, 2021 49.77 49.77 48.23 48.51 504,589 -0.98(-1.98%)
Sep 13, 2021 48.15 50.02 47.80 49.49 854,316 +1.73(+3.62%)
Sep 10, 2021 49.50 49.50 47.72 47.76 495,671 -1.46(-2.97%)
Sep 09, 2021 50.50 50.86 49.21 49.22 369,584 -1.69(-3.32%)
Sep 08, 2021 50.79 51.82 50.71 50.91 398,514 -0.08(-0.16%)
Sep 07, 2021 52.00 52.05 50.86 50.99 527,990 -0.81(-1.56%)
Sep 03, 2021 50.97 51.84 50.75 51.80 878,689 +0.75(+1.47%)
Sep 02, 2021 51.00 51.18 50.47 51.05 346,275 +0.05(+0.10%)
Sep 01, 2021 51.00 51.47 50.56 51.00 436,880 +0.25(+0.49%)
Aug 31, 2021 50.16 50.79 50.10 50.75 240,012 +0.20(+0.40%)
Aug 30, 2021 51.32 51.32 50.11 50.55 328,047 -0.28(-0.55%)
Aug 27, 2021 50.32 51.44 50.25 50.83 400,898 +0.87(+1.74%)
Aug 26, 2021 50.36 50.55 49.66 49.96 578,975 -0.35(-0.70%)
Aug 25, 2021 48.89 50.56 48.38 50.31 1,022,979 +1.42(+2.90%)
Aug 24, 2021 48.13 49.07 47.95 48.89 539,721 +1.02(+2.13%)
Aug 23, 2021 48.15 48.44 47.44 47.87 639,121 +0.40(+0.84%)
Aug 20, 2021 46.80 47.82 46.33 47.47 322,992 +0.26(+0.55%)
Aug 19, 2021 47.58 48.24 46.70 47.21 353,875 -1.09(-2.26%)
Aug 18, 2021 48.25 48.90 47.50 48.30 280,000 -0.09(-0.19%)
Aug 17, 2021 49.11 49.38 47.79 48.39 334,534 -1.28(-2.58%)
Aug 16, 2021 49.62 50.28 49.02 49.67 303,963 -0.23(-0.46%)
Aug 13, 2021 50.30 50.30 49.61 49.90 397,758 -0.40(-0.80%)
Aug 12, 2021 50.67 50.75 49.72 50.30 261,329 -0.37(-0.73%)
Aug 11, 2021 50.95 51.45 50.39 50.67 397,914 +0.01(+0.02%)
Aug 10, 2021 50.91 51.34 50.42 50.66 311,014 -0.08(-0.16%)
Aug 09, 2021 50.28 50.98 49.75 50.74 309,378 +0.17(+0.34%)
Aug 06, 2021 51.19 51.87 50.38 50.57 439,423 -0.27(-0.53%)
Aug 05, 2021 49.30 50.87 49.16 50.84 372,239 +2.04(+4.18%)
Aug 04, 2021 49.33 49.58 48.58 48.80 403,153 -1.06(-2.13%)
Aug 03, 2021 49.96 49.98 48.45 49.86 570,781 +0.20(+0.40%)
Aug 02, 2021 50.40 52.04 49.51 49.66 557,317 -0.64(-1.27%)
Jul 30, 2021 50.69 52.18 50.16 50.30 671,494 -0.59(-1.16%)
Jul 29, 2021 51.68 52.58 50.47 50.89 607,880 -0.48(-0.93%)
Jul 28, 2021 54.38 54.38 51.09 51.37 585,901 -1.07(-2.04%)
Jul 27, 2021 52.41 52.74 51.72 52.44 553,729 -0.14(-0.27%)
Jul 26, 2021 52.83 53.61 51.85 52.58 647,690 -0.31(-0.59%)
Jul 23, 2021 53.15 53.63 52.45 52.89 318,965 -0.04(-0.08%)
Jul 22, 2021 53.45 53.79 52.22 52.93 356,739 -1.00(-1.85%)
Jul 21, 2021 53.91 55.00 53.68 53.93 1,061,007 +0.42(+0.78%)
Jul 20, 2021 50.48 53.99 50.01 53.51 1,002,575 +3.86(+7.77%)
Jul 19, 2021 51.84 52.50 49.07 49.65 1,186,848 -3.84(-7.18%)
Jul 16, 2021 54.35 54.93 53.41 53.49 806,210 -0.39(-0.72%)
Jul 15, 2021 54.90 55.68 53.33 53.88 914,460 -1.45(-2.62%)
Jul 14, 2021 53.32 55.55 53.09 55.33 1,416,824 +2.01(+3.77%)
Jul 13, 2021 53.35 53.53 52.56 53.32 759,535 +0.27(+0.51%)
Jul 12, 2021 52.54 53.17 52.34 53.05 463,478 +0.41(+0.78%)
Jul 09, 2021 51.96 52.72 51.49 52.64 696,393 +1.47(+2.87%)
Jul 08, 2021 51.17 52.00 50.70 51.17 621,917 -1.03(-1.97%)
Jul 07, 2021 52.30 52.49 51.50 52.20 327,470 -0.16(-0.31%)
Jul 06, 2021 52.42 52.50 51.21 52.36 618,060 -0.14(-0.27%)
Jul 02, 2021 52.94 53.38 52.31 52.50 482,921 -0.29(-0.55%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.