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

Easterly Government Properties (NY: DEA )

11.55 -0.14 (-1.20%)
Streaming Delayed Price Updated: 2:26 PM EDT, May 1, 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 31, 2015 9.462 9.534 9.405 9.480 115,719 +0.10(+1.02%)
Jul 30, 2015 9.360 9.426 9.360 9.384 59,201 -0.02(-0.26%)
Jul 29, 2015 9.354 9.462 9.342 9.408 110,731 +0.04(+0.45%)
Jul 28, 2015 9.390 9.402 9.324 9.366 198,601 -0.04(-0.38%)
Jul 27, 2015 9.360 9.444 9.354 9.402 259,022 +0.04(+0.38%)
Jul 24, 2015 9.360 9.432 9.357 9.366 256,109 -0.01(-0.06%)
Jul 23, 2015 9.408 9.432 9.354 9.372 265,479 -0.04(-0.45%)
Jul 22, 2015 9.396 9.450 9.372 9.414 80,778 +0.04(+0.38%)
Jul 21, 2015 9.396 9.456 9.354 9.378 362,378 -0.04(-0.45%)
Jul 20, 2015 9.360 9.456 9.360 9.420 121,071 +0.04(+0.38%)
Jul 17, 2015 9.444 9.451 9.360 9.384 55,261 -0.04(-0.38%)
Jul 16, 2015 9.462 9.486 9.390 9.420 114,489 +0.01(+0.06%)
Jul 15, 2015 9.498 9.516 9.366 9.414 348,945 -0.05(-0.51%)
Jul 14, 2015 9.444 9.486 9.420 9.462 220,253 -0.01(-0.06%)
Jul 13, 2015 9.498 9.510 9.432 9.468 261,794 +0.02(+0.25%)
Jul 10, 2015 9.468 9.558 9.378 9.444 263,431 +0.04(+0.38%)
Jul 09, 2015 9.522 9.576 9.366 9.408 243,832 -0.01(-0.13%)
Jul 08, 2015 9.378 9.534 9.360 9.420 43,262 -0.01(-0.13%)
Jul 07, 2015 9.420 9.500 9.318 9.432 679,398 +0.02(+0.26%)
Jul 06, 2015 9.414 9.576 9.327 9.408 239,499 -0.04(-0.38%)
Jul 02, 2015 9.540 9.444 9.444 9.444 21,833 -0.10(-1.01%)
Jul 01, 2015 9.558 9.600 9.402 9.540 73,643 -0.01(-0.13%)
Jun 30, 2015 9.487 9.564 9.399 9.552 85,070 +0.05(+0.57%)
Jun 29, 2015 9.546 9.630 9.480 9.498 320,341 -0.10(-1.06%)
Jun 26, 2015 9.516 9.600 9.486 9.600 690,740 +0.11(+1.20%)
Jun 25, 2015 9.498 9.552 9.342 9.486 149,771 -0.04(-0.38%)
Jun 24, 2015 9.522 9.612 9.420 9.522 276,110 +0.02(+0.25%)
Jun 23, 2015 9.570 9.570 9.390 9.498 68,203 -0.05(-0.50%)
Jun 22, 2015 9.534 9.624 9.408 9.546 98,670 +0.02(+0.25%)
Jun 19, 2015 9.642 9.672 9.480 9.522 277,340 -0.12(-1.24%)
Jun 18, 2015 9.498 9.675 9.444 9.642 204,518 +0.17(+1.84%)
Jun 17, 2015 9.462 9.539 9.420 9.468 26,702 +0.04(+0.45%)
Jun 16, 2015 9.450 9.510 9.414 9.426 114,181 -0.07(-0.70%)
Jun 15, 2015 9.492 9.537 9.408 9.492 60,456 -0.07(-0.69%)
Jun 12, 2015 9.402 9.570 9.300 9.558 129,206 +0.14(+1.47%)
Jun 11, 2015 9.360 9.444 9.258 9.420 84,945 +0.12(+1.29%)
Jun 10, 2015 9.294 9.432 9.276 9.300 44,726 +0.02(+0.26%)
Jun 09, 2015 9.204 9.336 9.150 9.276 32,207 +0.00(+0.00%)
Jun 08, 2015 9.354 9.444 9.264 9.276 51,327 -0.07(-0.71%)
Jun 05, 2015 9.372 9.480 9.300 9.342 121,676 -0.10(-1.02%)
Jun 04, 2015 9.420 9.456 9.324 9.438 84,223 -0.04(-0.44%)
Jun 03, 2015 9.390 9.642 9.300 9.480 58,436 +0.09(+0.96%)
Jun 02, 2015 9.558 9.558 9.378 9.390 44,189 -0.22(-2.25%)
Jun 01, 2015 9.366 9.636 9.294 9.606 87,963 +0.29(+3.09%)
May 29, 2015 9.420 9.516 9.288 9.318 187,194 -0.12(-1.27%)
May 28, 2015 9.612 9.636 9.390 9.438 100,754 -0.22(-2.30%)
May 27, 2015 9.528 9.708 9.504 9.660 85,077 +0.08(+0.81%)
May 26, 2015 9.792 9.792 9.456 9.582 110,937 -0.01(-0.13%)
May 22, 2015 9.594 9.594 9.594 9.594 59,668 -0.01(-0.06%)
May 21, 2015 9.612 9.648 9.591 9.600 84,615 +0.00(+0.00%)
May 20, 2015 9.774 9.774 9.570 9.600 78,621 +0.04(+0.44%)
May 19, 2015 9.540 9.570 9.426 9.558 86,712 +0.05(+0.50%)
May 18, 2015 9.450 9.642 9.450 9.510 120,899 +0.12(+1.28%)
May 15, 2015 9.300 9.420 9.180 9.390 108,429 +0.07(+0.71%)
May 14, 2015 9.198 9.378 9.192 9.324 221,865 +0.07(+0.71%)
May 13, 2015 9.570 9.597 9.234 9.258 183,036 -0.29(-3.08%)
May 12, 2015 9.564 9.678 9.420 9.552 76,110 -0.08(-0.81%)
May 11, 2015 9.630 9.720 9.582 9.630 44,069 -0.08(-0.86%)
May 08, 2015 9.666 9.810 9.660 9.714 78,071 +0.13(+1.38%)
May 07, 2015 9.510 9.624 9.483 9.582 143,993 +0.05(+0.57%)
May 06, 2015 9.528 9.624 9.402 9.528 80,048 +0.01(+0.13%)
May 05, 2015 9.546 9.606 9.402 9.516 199,763 -0.07(-0.75%)
May 04, 2015 9.504 9.648 9.483 9.588 99,184 +0.13(+1.33%)
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.