Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Equity Lifestyle Properties (NY: ELS )

71.81 -1.76 (-2.39%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 28, 2006 8.719 8.848 8.645 8.818 794,726 +0.09(+0.99%)
Apr 27, 2006 8.743 8.814 8.605 8.731 1,128,481 -0.05(-0.62%)
Apr 26, 2006 8.778 8.856 8.731 8.786 379,153 -0.05(-0.61%)
Apr 25, 2006 8.980 8.980 8.822 8.840 819,172 -0.18(-1.96%)
Apr 24, 2006 9.136 9.168 9.000 9.016 433,532 -0.12(-1.32%)
Apr 21, 2006 8.930 9.162 8.884 9.136 695,448 +0.27(+3.08%)
Apr 20, 2006 8.798 8.890 8.755 8.864 1,004,259 +0.02(+0.25%)
Apr 19, 2006 8.862 8.920 8.703 8.842 1,682,246 -0.02(-0.23%)
Apr 18, 2006 9.064 9.136 8.820 8.862 1,052,152 -0.20(-2.23%)
Apr 17, 2006 9.190 9.225 9.040 9.064 245,951 -0.14(-1.52%)
Apr 13, 2006 9.323 9.351 9.204 9.204 209,532 -0.12(-1.27%)
Apr 12, 2006 9.116 9.451 9.116 9.323 214,022 +0.02(+0.17%)
Apr 11, 2006 9.451 9.463 9.301 9.307 358,200 -0.12(-1.25%)
Apr 10, 2006 9.617 9.702 9.411 9.425 231,982 -0.20(-2.04%)
Apr 07, 2006 9.842 9.868 9.557 9.621 359,198 -0.21(-2.14%)
Apr 06, 2006 9.824 9.864 9.762 9.832 332,757 -0.02(-0.16%)
Apr 05, 2006 9.832 9.894 9.792 9.848 246,450 +0.03(+0.27%)
Apr 04, 2006 9.822 9.888 9.784 9.822 413,078 +0.04(+0.41%)
Apr 03, 2006 9.942 10.02 9.754 9.782 409,586 -0.19(-1.91%)
Mar 31, 2006 10.03 10.03 9.852 9.972 593,176 -0.05(-0.46%)
Mar 30, 2006 10.09 10.14 10.00 10.02 287,358 -0.10(-0.95%)
Mar 29, 2006 9.926 10.11 9.922 10.11 271,893 +0.19(+1.94%)
Mar 28, 2006 9.830 10.05 9.771 9.922 385,140 +0.07(+0.67%)
Mar 27, 2006 9.884 9.884 9.794 9.856 436,525 -0.05(-0.49%)
Mar 24, 2006 10.02 10.02 9.902 9.904 398,610 -0.12(-1.18%)
Mar 23, 2006 10.01 10.02 9.922 10.02 383,145 +0.01(+0.12%)
Mar 22, 2006 9.876 10.01 9.790 10.01 351,216 +0.11(+1.11%)
Mar 21, 2006 10.08 10.14 9.882 9.900 425,550 -0.18(-1.83%)
Mar 20, 2006 10.36 10.36 10.00 10.08 582,699 -0.30(-2.89%)
Mar 17, 2006 10.26 10.39 10.17 10.39 768,285 +0.17(+1.67%)
Mar 16, 2006 10.05 10.26 10.04 10.21 417,568 +0.19(+1.92%)
Mar 15, 2006 9.982 10.09 9.982 10.02 340,739 +0.04(+0.40%)
Mar 14, 2006 9.796 10.08 9.754 9.982 422,557 +0.16(+1.67%)
Mar 13, 2006 9.784 9.964 9.784 9.818 599,661 +0.05(+0.55%)
Mar 10, 2006 9.740 9.812 9.664 9.764 415,572 +0.02(+0.23%)
Mar 09, 2006 9.647 9.816 9.647 9.742 394,619 +0.11(+1.10%)
Mar 08, 2006 9.575 9.639 9.499 9.635 445,505 +0.01(+0.15%)
Mar 07, 2006 9.672 9.756 9.603 9.621 408,588 -0.02(-0.23%)
Mar 06, 2006 9.523 9.647 9.429 9.643 401,104 +0.14(+1.46%)
Mar 03, 2006 9.527 9.571 9.439 9.505 227,492 -0.04(-0.44%)
Mar 02, 2006 9.716 9.732 9.477 9.547 405,096 -0.20(-2.04%)
Mar 01, 2006 9.563 9.746 9.559 9.746 829,149 +0.19(+1.95%)
Feb 28, 2006 9.615 9.680 9.551 9.559 667,510 -0.06(-0.58%)
Feb 27, 2006 9.637 9.702 9.575 9.615 196,561 -0.04(-0.42%)
Feb 24, 2006 9.658 9.682 9.589 9.655 200,552 -0.02(-0.25%)
Feb 23, 2006 9.746 9.786 9.653 9.680 174,111 -0.07(-0.74%)
Feb 22, 2006 9.505 9.778 9.493 9.752 313,300 +0.26(+2.72%)
Feb 21, 2006 9.541 9.587 9.441 9.493 548,276 -0.04(-0.40%)
Feb 17, 2006 9.491 9.559 9.405 9.531 218,013 +0.05(+0.51%)
Feb 16, 2006 9.325 9.483 9.313 9.483 157,648 +0.18(+1.96%)
Feb 15, 2006 9.265 9.317 9.233 9.301 178,102 +0.04(+0.39%)
Feb 14, 2006 9.200 9.267 9.104 9.265 171,617 +0.06(+0.61%)
Feb 13, 2006 9.204 9.279 9.148 9.209 149,666 -0.01(-0.07%)
Feb 10, 2006 9.200 9.263 9.104 9.215 322,280 -0.01(-0.09%)
Feb 09, 2006 9.207 9.293 9.168 9.223 381,648 +0.04(+0.39%)
Feb 08, 2006 9.245 9.287 9.140 9.186 331,759 -0.03(-0.37%)
Feb 07, 2006 9.277 9.346 9.217 9.221 1,625,373 -0.05(-0.54%)
Feb 06, 2006 9.233 9.297 9.120 9.271 403,599 +0.09(+0.96%)
Feb 03, 2006 9.202 9.311 9.116 9.182 456,481 -0.06(-0.65%)
Feb 02, 2006 9.271 9.313 9.178 9.243 747,332 -0.03(-0.30%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.