Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Eastgroup Properties (NY: EGP )

179.07 +0.97 (+0.54%)
Streaming Delayed Price Updated: 11:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 176.33 178.92 176.00 178.10 178,241 +3.51(+2.01%)
Mar 26, 2024 177.92 178.40 174.49 174.59 456,260 -3.23(-1.81%)
Mar 25, 2024 180.06 180.62 177.78 177.82 138,103 -1.83(-1.02%)
Mar 22, 2024 180.45 180.57 178.55 179.64 234,057 -0.71(-0.39%)
Mar 21, 2024 178.83 180.91 178.78 180.35 174,372 +2.13(+1.20%)
Mar 20, 2024 174.08 178.28 173.49 178.21 256,661 +3.76(+2.16%)
Mar 19, 2024 174.33 175.37 173.88 174.45 390,628 +0.00(+0.00%)
Mar 18, 2024 175.13 176.93 174.24 174.45 326,791 -0.51(-0.29%)
Mar 15, 2024 176.25 178.96 174.80 174.96 1,080,374 -3.11(-1.75%)
Mar 14, 2024 179.69 179.69 176.47 178.06 303,987 -1.71(-0.95%)
Mar 13, 2024 179.77 181.28 179.28 179.77 213,929 +0.14(+0.08%)
Mar 12, 2024 178.63 180.36 177.81 179.63 376,334 +0.72(+0.40%)
Mar 11, 2024 180.03 181.09 178.37 178.91 151,109 -0.89(-0.50%)
Mar 08, 2024 180.02 181.00 179.47 179.80 154,817 +0.69(+0.39%)
Mar 07, 2024 180.50 180.99 178.35 179.11 265,215 -0.16(-0.09%)
Mar 06, 2024 178.54 179.94 178.21 179.27 329,075 +1.14(+0.64%)
Mar 05, 2024 178.12 180.56 177.27 178.12 287,444 -1.00(-0.56%)
Mar 04, 2024 177.30 179.71 175.65 179.13 358,677 +1.42(+0.80%)
Mar 01, 2024 173.74 178.10 171.75 177.71 339,032 +3.29(+1.88%)
Feb 29, 2024 177.28 177.54 174.20 174.42 717,740 -1.30(-0.74%)
Feb 28, 2024 175.61 177.59 175.28 175.72 296,309 -0.32(-0.18%)
Feb 27, 2024 178.99 179.46 175.43 176.04 223,194 -1.84(-1.03%)
Feb 26, 2024 179.00 179.41 176.50 177.88 215,250 -1.75(-0.97%)
Feb 23, 2024 180.65 180.86 179.48 179.62 231,398 -1.14(-0.63%)
Feb 22, 2024 181.30 181.53 180.18 180.76 278,418 -0.21(-0.12%)
Feb 21, 2024 180.30 181.36 179.66 180.97 169,342 +0.80(+0.45%)
Feb 20, 2024 180.02 182.00 179.56 180.17 293,404 -1.22(-0.67%)
Feb 16, 2024 182.36 183.66 180.85 181.39 280,746 -2.18(-1.19%)
Feb 15, 2024 183.24 185.04 183.08 183.57 192,881 +1.44(+0.79%)
Feb 14, 2024 182.57 183.34 180.99 182.13 203,896 +0.18(+0.10%)
Feb 13, 2024 179.57 182.07 178.22 181.96 394,286 -2.01(-1.09%)
Feb 12, 2024 186.29 187.19 183.72 183.96 313,484 -0.80(-0.44%)
Feb 09, 2024 184.10 185.63 182.25 184.77 237,737 +1.14(+0.62%)
Feb 08, 2024 179.75 184.16 178.94 183.62 519,565 +5.57(+3.13%)
Feb 07, 2024 179.92 180.32 177.88 178.06 266,245 -1.74(-0.97%)
Feb 06, 2024 178.00 180.17 176.73 179.79 250,235 +2.75(+1.55%)
Feb 05, 2024 179.57 179.57 176.66 177.04 221,873 -4.75(-2.61%)
Feb 02, 2024 179.40 182.69 177.10 181.79 381,346 +0.17(+0.09%)
Feb 01, 2024 175.71 181.68 174.87 181.62 380,958 +5.47(+3.11%)
Jan 31, 2024 178.09 179.83 175.13 176.15 290,010 -1.27(-0.72%)
Jan 30, 2024 177.30 178.50 175.84 177.42 181,328 -0.85(-0.48%)
Jan 29, 2024 177.54 178.79 177.27 178.27 124,454 +0.59(+0.33%)
Jan 26, 2024 178.25 178.64 176.13 177.68 136,017 +0.41(+0.23%)
Jan 25, 2024 178.80 179.24 176.75 177.27 175,799 +0.65(+0.37%)
Jan 24, 2024 182.68 182.68 176.54 176.62 219,870 -3.79(-2.10%)
Jan 23, 2024 183.39 183.39 180.33 180.42 218,153 -1.76(-0.96%)
Jan 22, 2024 180.95 183.01 180.95 182.18 262,083 +1.93(+1.07%)
Jan 19, 2024 176.24 181.31 175.99 180.25 295,119 +4.78(+2.72%)
Jan 18, 2024 176.30 176.72 173.94 175.47 194,621 -0.77(-0.44%)
Jan 17, 2024 175.38 176.74 173.75 176.25 345,811 -1.48(-0.83%)
Jan 16, 2024 177.81 179.57 176.59 177.73 258,943 -1.59(-0.89%)
Jan 12, 2024 180.37 180.81 177.84 179.32 203,515 +0.77(+0.43%)
Jan 11, 2024 180.81 180.97 178.33 178.55 225,554 -3.00(-1.65%)
Jan 10, 2024 181.03 182.82 180.65 181.55 172,335 +0.69(+0.38%)
Jan 09, 2024 179.00 181.74 178.32 180.85 149,895 +0.18(+0.10%)
Jan 08, 2024 178.03 181.46 177.68 180.68 273,657 +2.65(+1.49%)
Jan 05, 2024 177.48 180.62 176.63 178.03 381,018 -0.80(-0.45%)
Jan 04, 2024 179.38 180.82 177.33 178.83 363,767 -0.64(-0.36%)
Jan 03, 2024 181.44 181.44 179.03 179.47 405,678 -3.51(-1.92%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.