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

Public Storage (NY: PSA )

262.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Aug 31, 2022 313.31 314.09 308.88 309.82 975,346 -1.56(-0.50%)
Aug 30, 2022 318.41 319.74 310.56 311.39 599,044 -7.65(-2.40%)
Aug 29, 2022 320.84 323.01 318.32 319.04 425,657 -3.61(-1.12%)
Aug 26, 2022 327.91 328.61 321.95 322.64 484,658 -5.37(-1.64%)
Aug 25, 2022 322.75 328.25 322.75 328.01 617,630 +6.78(+2.11%)
Aug 24, 2022 319.48 324.48 319.48 321.23 895,841 +1.80(+0.56%)
Aug 23, 2022 323.38 323.65 318.19 319.43 655,052 -4.93(-1.52%)
Aug 22, 2022 327.78 327.78 323.09 324.36 606,466 -4.57(-1.39%)
Aug 19, 2022 329.71 331.18 327.56 328.93 1,321,762 -1.52(-0.46%)
Aug 18, 2022 332.73 334.45 328.26 330.44 534,391 -2.27(-0.68%)
Aug 17, 2022 327.78 333.86 326.84 332.71 638,088 +1.92(+0.58%)
Aug 16, 2022 330.03 332.95 328.82 330.79 705,673 -1.99(-0.60%)
Aug 15, 2022 330.20 332.84 329.24 332.78 566,962 +3.41(+1.04%)
Aug 12, 2022 326.18 329.63 325.67 329.37 565,796 +4.93(+1.52%)
Aug 11, 2022 324.50 328.22 323.00 324.44 520,731 +0.42(+0.13%)
Aug 10, 2022 324.42 325.35 319.73 324.02 665,051 +2.87(+0.89%)
Aug 09, 2022 315.29 321.68 314.53 321.15 925,781 +6.76(+2.15%)
Aug 08, 2022 312.79 316.43 310.64 314.39 593,793 +4.22(+1.36%)
Aug 05, 2022 299.68 313.35 299.68 310.17 847,702 +0.59(+0.19%)
Aug 04, 2022 309.66 311.71 305.75 309.58 840,464 +2.03(+0.66%)
Aug 03, 2022 302.13 310.66 301.18 307.55 1,083,818 +6.99(+2.32%)
Aug 02, 2022 302.96 307.01 300.03 300.56 918,534 -3.26(-1.07%)
Aug 01, 2022 303.72 306.65 303.21 303.82 640,338 -1.86(-0.61%)
Jul 29, 2022 303.66 308.04 302.29 305.68 681,325 +2.30(+0.76%)
Jul 28, 2022 295.10 303.85 294.34 303.38 972,114 +9.74(+3.32%)
Jul 27, 2022 293.39 294.65 291.05 293.64 906,654 -0.39(-0.13%)
Jul 26, 2022 290.30 294.95 290.08 294.03 836,775 +2.51(+0.86%)
Jul 25, 2022 295.31 295.78 288.22 291.52 688,388 +4.13(+1.44%)
Jul 22, 2022 288.04 291.47 285.80 287.39 463,463 +0.04(+0.02%)
Jul 21, 2022 284.30 287.43 282.38 287.34 550,158 +2.95(+1.04%)
Jul 20, 2022 284.04 286.69 282.32 284.39 469,589 -0.25(-0.09%)
Jul 19, 2022 280.04 284.75 278.63 284.64 610,946 +6.59(+2.37%)
Jul 18, 2022 283.70 284.97 276.49 278.06 618,169 -3.92(-1.39%)
Jul 15, 2022 280.04 282.58 276.63 281.98 815,983 +6.20(+2.25%)
Jul 14, 2022 269.80 276.88 269.80 275.78 495,452 +0.31(+0.11%)
Jul 13, 2022 273.61 278.38 271.54 275.46 584,497 -1.16(-0.42%)
Jul 12, 2022 280.03 283.12 274.40 276.62 617,484 -5.79(-2.05%)
Jul 11, 2022 282.95 285.54 282.13 282.41 558,669 -1.83(-0.64%)
Jul 08, 2022 283.30 285.80 281.14 284.24 562,606 +0.94(+0.33%)
Jul 07, 2022 285.78 287.60 281.52 283.30 606,043 -2.01(-0.70%)
Jul 06, 2022 284.89 288.23 282.68 285.31 471,461 +2.08(+0.73%)
Jul 05, 2022 283.49 283.76 276.88 283.23 744,151 -2.39(-0.84%)
Jul 01, 2022 281.11 286.42 280.89 285.62 544,926 +4.23(+1.50%)
Jun 30, 2022 277.84 285.25 277.47 281.39 1,124,433 +1.45(+0.52%)
Jun 29, 2022 280.31 281.92 278.16 279.94 664,669 -0.36(-0.13%)
Jun 28, 2022 284.81 286.36 279.97 280.31 659,267 -2.02(-0.72%)
Jun 27, 2022 281.69 284.60 279.97 282.33 599,436 -0.43(-0.15%)
Jun 24, 2022 279.26 283.35 276.77 282.76 975,747 +5.42(+1.95%)
Jun 23, 2022 277.20 279.31 274.68 277.34 839,642 +1.75(+0.63%)
Jun 22, 2022 270.40 279.57 270.40 275.60 817,949 +3.73(+1.37%)
Jun 21, 2022 271.25 274.60 269.49 271.87 661,707 +3.19(+1.19%)
Jun 17, 2022 270.99 275.58 266.96 268.68 1,599,129 -2.02(-0.75%)
Jun 16, 2022 268.26 275.25 268.26 270.70 901,344 -3.04(-1.11%)
Jun 15, 2022 268.65 278.11 268.52 273.74 910,133 +5.70(+2.13%)
Jun 14, 2022 266.60 270.51 264.04 268.05 1,004,833 +2.12(+0.80%)
Jun 13, 2022 269.09 271.94 264.39 265.92 875,057 -8.89(-3.24%)
Jun 10, 2022 273.52 278.83 271.75 274.82 1,014,387 -2.08(-0.75%)
Jun 09, 2022 281.83 285.52 276.79 276.90 614,848 -6.08(-2.15%)
Jun 08, 2022 293.78 293.78 282.35 282.98 811,251 -12.60(-4.26%)
Jun 07, 2022 287.51 295.84 286.37 295.57 801,079 +7.28(+2.52%)
Jun 06, 2022 297.36 297.36 287.74 288.30 948,805 -7.34(-2.48%)
Jun 03, 2022 295.40 299.18 292.44 295.64 583,887 -1.97(-0.66%)
Jun 02, 2022 293.79 297.76 287.40 297.60 635,728 +2.06(+0.70%)
Jun 01, 2022 295.93 299.24 290.51 295.55 825,848 -0.02(-0.01%)
May 31, 2022 298.31 299.03 294.73 295.57 1,553,440 -4.59(-1.53%)
May 27, 2022 292.61 300.81 292.61 300.15 674,015 +8.82(+3.03%)
May 26, 2022 291.81 294.07 290.35 291.33 642,870 +0.92(+0.32%)
May 25, 2022 290.03 292.45 285.62 290.41 1,243,625 -1.00(-0.34%)
May 24, 2022 285.01 292.49 284.26 291.41 1,196,799 +5.26(+1.84%)
May 23, 2022 282.38 286.22 277.89 286.14 780,624 +6.43(+2.30%)
May 20, 2022 279.35 280.36 276.24 279.72 677,943 +2.81(+1.01%)
May 19, 2022 273.19 279.22 271.38 276.91 1,231,197 +2.57(+0.94%)
May 18, 2022 282.60 283.12 273.48 274.34 697,725 -8.55(-3.02%)
May 17, 2022 287.52 287.52 279.47 282.89 707,188 -2.42(-0.85%)
May 16, 2022 284.71 287.04 282.64 285.31 667,800 +0.57(+0.20%)
May 13, 2022 283.20 285.45 278.56 284.74 876,254 +3.93(+1.40%)
May 12, 2022 281.62 283.68 276.79 280.82 875,968 +1.21(+0.43%)
May 11, 2022 280.15 286.33 278.95 279.61 1,192,203 +0.38(+0.13%)
May 10, 2022 284.37 286.29 278.32 279.23 1,419,638 -1.18(-0.42%)
May 09, 2022 295.89 296.50 279.56 280.41 1,315,373 -20.73(-6.88%)
May 06, 2022 309.11 310.13 297.12 301.14 1,290,182 -11.08(-3.55%)
May 05, 2022 318.26 319.27 308.80 312.22 939,519 -5.27(-1.66%)
May 04, 2022 311.16 318.42 309.24 317.49 1,128,098 -1.64(-0.52%)
May 03, 2022 322.75 323.12 315.81 319.14 1,011,263 -2.72(-0.84%)
May 02, 2022 334.02 335.18 315.40 321.86 1,251,213 -10.24(-3.08%)
Apr 29, 2022 353.22 353.51 331.13 332.09 1,553,322 -24.56(-6.89%)
Apr 28, 2022 353.22 357.30 349.33 356.65 646,828 +6.78(+1.94%)
Apr 27, 2022 353.72 357.86 349.59 349.86 751,535 -2.52(-0.72%)
Apr 26, 2022 358.19 361.09 351.79 352.38 894,686 -4.29(-1.20%)
Apr 25, 2022 360.18 360.90 351.11 356.67 1,044,498 -3.00(-0.84%)
Apr 22, 2022 368.38 369.49 359.37 359.68 639,445 -9.13(-2.47%)
Apr 21, 2022 375.92 377.02 368.76 368.81 614,126 -6.55(-1.75%)
Apr 20, 2022 369.50 376.65 369.25 375.36 662,200 +6.02(+1.63%)
Apr 19, 2022 368.29 372.15 367.42 369.34 581,864 +3.18(+0.87%)
Apr 18, 2022 365.19 367.96 364.17 366.16 736,135 +0.99(+0.27%)
Apr 14, 2022 363.43 367.13 361.20 365.17 571,456 +2.55(+0.70%)
Apr 13, 2022 364.21 366.09 360.08 362.62 652,539 -1.00(-0.28%)
Apr 12, 2022 359.12 364.37 356.61 363.62 669,145 +4.44(+1.24%)
Apr 11, 2022 365.94 368.00 356.51 359.18 733,762 -6.39(-1.75%)
Apr 08, 2022 366.50 368.20 364.93 365.57 589,205 -0.22(-0.06%)
Apr 07, 2022 362.04 367.08 359.52 365.79 681,500 +0.55(+0.15%)
Apr 06, 2022 355.14 366.01 352.75 365.24 938,788 +11.50(+3.25%)
Apr 05, 2022 350.70 359.97 350.70 353.74 898,765 +1.45(+0.41%)
Apr 04, 2022 354.55 355.79 347.25 352.29 653,171 -2.15(-0.61%)
Apr 01, 2022 349.76 355.12 349.13 354.45 691,013 +5.57(+1.60%)
Mar 31, 2022 355.75 357.97 348.87 348.88 1,188,540 -5.26(-1.48%)
Mar 30, 2022 353.42 355.27 351.62 354.14 489,019 -0.28(-0.08%)
Mar 29, 2022 350.86 356.14 342.00 354.41 1,030,532 +11.72(+3.42%)
Mar 28, 2022 336.67 344.01 336.17 342.69 773,028 +6.58(+1.96%)
Mar 25, 2022 334.33 336.48 331.64 336.11 591,112 +2.57(+0.77%)
Mar 24, 2022 329.00 333.54 328.97 333.54 723,444 +4.53(+1.38%)
Mar 23, 2022 330.78 332.52 327.33 329.01 794,641 -2.08(-0.63%)
Mar 22, 2022 330.27 331.99 326.40 331.09 728,240 +2.52(+0.77%)
Mar 21, 2022 327.85 332.04 326.45 328.57 736,128 +1.65(+0.51%)
Mar 18, 2022 332.15 333.13 325.38 326.92 1,504,206 -0.06(-0.02%)
Mar 17, 2022 320.63 328.44 320.61 326.98 693,022 +7.20(+2.25%)
Mar 16, 2022 318.75 321.62 313.77 319.77 996,983 +2.31(+0.73%)
Mar 15, 2022 324.40 324.40 314.61 317.47 908,425 -2.62(-0.82%)
Mar 14, 2022 327.46 328.24 318.88 320.09 757,235 -5.26(-1.62%)
Mar 11, 2022 328.93 331.62 325.13 325.35 512,086 -3.27(-1.00%)
Mar 10, 2022 326.70 329.89 325.54 328.62 680,562 +0.04(+0.01%)
Mar 09, 2022 328.91 331.59 324.96 328.58 727,865 +2.16(+0.66%)
Mar 08, 2022 332.52 333.82 325.55 326.42 659,429 -7.96(-2.38%)
Mar 07, 2022 334.42 338.18 332.39 334.38 700,475 -1.08(-0.32%)
Mar 04, 2022 329.58 337.67 328.44 335.46 784,493 +3.91(+1.18%)
Mar 03, 2022 326.25 332.56 325.36 331.55 822,268 +6.82(+2.10%)
Mar 02, 2022 319.96 325.50 319.21 324.73 813,897 +5.61(+1.76%)
Mar 01, 2022 317.79 322.09 315.62 319.12 754,343 +3.52(+1.12%)
Feb 28, 2022 318.77 320.10 313.41 315.60 1,170,612 -6.83(-2.12%)
Feb 25, 2022 314.61 322.44 315.43 322.42 944,869 +9.84(+3.15%)
Feb 24, 2022 310.21 314.06 304.73 312.58 1,676,684 -1.62(-0.51%)
Feb 23, 2022 331.75 331.75 313.15 314.20 1,509,789 +9.84(+3.23%)
Feb 22, 2022 304.84 307.37 302.32 304.36 902,569 -1.05(-0.34%)
Feb 18, 2022 305.41 0 -2.22(-0.72%)
Feb 17, 2022 312.01 312.01 307.37 307.63 779,976 -5.03(-1.61%)
Feb 16, 2022 313.46 314.33 308.47 312.66 563,362 +0.12(+0.04%)
Feb 15, 2022 318.07 318.98 311.72 312.55 788,841 -3.60(-1.14%)
Feb 14, 2022 318.18 321.12 315.00 316.15 764,800 -2.25(-0.71%)
Feb 11, 2022 319.51 321.41 314.50 318.40 623,202 -0.82(-0.26%)
Feb 10, 2022 323.21 326.75 317.41 319.21 711,519 -8.98(-2.74%)
Feb 09, 2022 325.68 328.53 323.76 328.19 593,258 +6.00(+1.86%)
Feb 08, 2022 323.12 325.03 320.32 322.19 622,681 -0.28(-0.09%)
Feb 07, 2022 322.56 324.20 319.94 322.47 695,375 -0.09(-0.03%)
Feb 04, 2022 324.45 326.70 320.91 322.56 887,341 -3.98(-1.22%)
Feb 03, 2022 327.34 328.58 326.54 633,240 -2.69(-0.82%)
Feb 02, 2022 317.54 329.35 316.46 329.23 1,149,341 +13.35(+4.23%)
Feb 01, 2022 319.70 319.77 311.58 315.88 788,484 -2.84(-0.89%)
Jan 31, 2022 320.06 316.45 318.72 1,065,441 -1.81(-0.57%)
Jan 28, 2022 308.61 320.55 303.10 320.53 992,045 +12.72(+4.13%)
Jan 27, 2022 309.73 314.37 305.09 307.81 1,039,200 -1.71(-0.55%)
Jan 26, 2022 313.22 318.03 307.29 309.52 835,730 -3.84(-1.23%)
Jan 25, 2022 310.96 315.38 306.97 313.36 942,235 +0.33(+0.11%)
Jan 24, 2022 313.37 313.74 303.13 313.03 1,052,063 -1.08(-0.35%)
Jan 21, 2022 315.44 316.71 311.13 314.11 932,590 +0.83(+0.26%)
Jan 20, 2022 316.92 322.27 312.52 313.29 841,744 -4.11(-1.29%)
Jan 19, 2022 320.18 324.15 317.24 317.39 777,305 -2.39(-0.75%)
Jan 18, 2022 320.91 321.27 316.31 319.78 1,004,452 -1.83(-0.57%)
Jan 14, 2022 321.62 0 -2.30(-0.71%)
Jan 13, 2022 326.63 327.82 323.08 323.92 613,564 -2.71(-0.83%)
Jan 12, 2022 321.82 327.82 321.82 326.63 586,306 +4.07(+1.26%)
Jan 11, 2022 320.50 323.29 317.16 322.56 641,280 +2.69(+0.84%)
Jan 10, 2022 316.21 321.46 316.08 319.86 603,214 +3.48(+1.10%)
Jan 07, 2022 323.58 324.97 316.18 316.39 813,223 -8.38(-2.58%)
Jan 06, 2022 323.58 326.06 319.51 324.77 722,649 +3.17(+0.99%)
Jan 05, 2022 323.52 324.91 317.95 321.60 752,350 -2.90(-0.89%)
Jan 04, 2022 324.50 327.01 323.18 324.50 878,418 -0.22(-0.07%)
Jan 03, 2022 331.79 331.93 319.69 324.72 866,093 -8.25(-2.48%)
Dec 31, 2021 331.53 335.46 331.23 332.97 491,748 +1.87(+0.56%)
Dec 30, 2021 331.58 332.53 328.61 331.10 490,029 -0.14(-0.04%)
Dec 29, 2021 330.16 331.87 327.85 331.24 495,654 +1.78(+0.54%)
Dec 28, 2021 327.22 329.56 326.53 329.46 559,937 +1.62(+0.49%)
Dec 27, 2021 323.14 327.86 322.24 327.85 472,603 +5.64(+1.75%)
Dec 23, 2021 324.07 324.28 319.55 322.20 596,453 -2.65(-0.82%)
Dec 22, 2021 323.05 325.82 322.45 324.85 541,757 +3.24(+1.01%)
Dec 21, 2021 325.56 328.33 320.65 321.62 825,313 -3.72(-1.14%)
Dec 20, 2021 321.93 326.36 317.94 325.33 679,103 +3.76(+1.17%)
Dec 17, 2021 323.34 328.00 321.06 321.57 1,541,027 -1.12(-0.35%)
Dec 16, 2021 320.77 323.78 318.40 322.69 1,002,754 +1.33(+0.42%)
Dec 15, 2021 316.47 322.80 316.47 321.36 938,060 +8.19(+2.61%)
Dec 14, 2021 316.39 316.75 308.93 313.17 1,089,590 -0.82(-0.26%)
Dec 13, 2021 307.21 315.83 306.88 313.99 917,963 +6.37(+2.07%)
Dec 10, 2021 303.64 308.08 302.71 307.62 783,310 +5.04(+1.67%)
Dec 09, 2021 303.63 304.94 301.52 302.58 1,157,188 -0.98(-0.32%)
Dec 08, 2021 300.81 304.11 297.63 303.56 665,589 +2.78(+0.93%)
Dec 07, 2021 301.40 304.42 299.76 300.77 761,299 +0.67(+0.22%)
Dec 06, 2021 298.06 301.07 295.25 300.10 891,568 +3.68(+1.24%)
Dec 03, 2021 297.00 298.10 292.94 296.42 705,631 +0.31(+0.10%)
Dec 02, 2021 290.72 299.33 289.94 296.11 815,922 +8.27(+2.87%)
Dec 01, 2021 291.42 297.60 287.65 287.84 729,415 -1.55(-0.53%)
Nov 30, 2021 291.94 294.63 288.15 289.39 1,664,936 -3.99(-1.36%)
Nov 29, 2021 292.25 296.08 289.05 293.37 499,574 +4.31(+1.49%)
Nov 26, 2021 293.69 296.46 289.07 289.07 417,231 -7.10(-2.40%)
Nov 24, 2021 292.32 296.93 291.60 296.17 274,566 +4.13(+1.41%)
Nov 23, 2021 291.18 293.50 289.72 292.04 367,665 +1.05(+0.36%)
Nov 22, 2021 293.24 294.92 290.39 290.99 573,183 -2.25(-0.77%)
Nov 19, 2021 298.34 298.34 293.22 293.24 586,964 -3.63(-1.22%)
Nov 18, 2021 295.59 298.03 296.56 296.88 671,148 +2.04(+0.69%)
Nov 17, 2021 288.67 296.14 286.08 294.83 732,007 +4.74(+1.63%)
Nov 16, 2021 293.76 294.20 288.81 290.10 483,271 -3.14(-1.07%)
Nov 15, 2021 291.01 293.24 288.08 293.23 403,603 +2.25(+0.77%)
Nov 12, 2021 290.52 292.61 287.72 290.98 481,567 +0.14(+0.05%)
Nov 11, 2021 290.95 291.05 287.40 290.84 248,087 +1.65(+0.57%)
Nov 10, 2021 287.35 289.18 528,705 +1.90(+0.66%)
Nov 09, 2021 286.14 288.88 285.34 287.28 564,892 +1.36(+0.48%)
Nov 08, 2021 286.07 287.26 281.91 285.92 588,474 +0.51(+0.18%)
Nov 05, 2021 295.65 295.65 282.66 285.41 732,480 -8.55(-2.91%)
Nov 04, 2021 294.36 298.04 292.57 293.96 597,965 -0.17(-0.06%)
Nov 03, 2021 299.24 301.38 291.71 294.13 520,806 -4.39(-1.47%)
Nov 02, 2021 294.81 301.14 292.26 298.52 948,946 +5.37(+1.83%)
Nov 01, 2021 294.06 293.63 285.90 293.15 596,214 -0.48(-0.16%)
Oct 29, 2021 291.09 296.75 290.19 293.63 1,537,391 +0.49(+0.17%)
Oct 28, 2021 286.11 293.67 286.11 293.14 844,778 +8.12(+2.85%)
Oct 27, 2021 289.75 289.66 284.45 285.02 476,537 -3.93(-1.36%)
Oct 26, 2021 289.76 288.95 465,645 -1.44(-0.50%)
Oct 25, 2021 288.98 291.62 286.53 290.39 400,452 +1.93(+0.67%)
Oct 22, 2021 286.43 289.21 286.15 288.46 511,247 +3.38(+1.18%)
Oct 21, 2021 286.16 286.43 283.08 285.08 481,854 +0.06(+0.02%)
Oct 20, 2021 284.43 285.49 282.84 285.02 568,412 +1.27(+0.45%)
Oct 19, 2021 285.39 286.33 282.95 283.75 438,119 -1.08(-0.38%)
Oct 18, 2021 283.30 286.25 281.61 284.83 741,627 +2.48(+0.88%)
Oct 15, 2021 288.93 289.09 279.80 282.35 1,100,568 -5.71(-1.98%)
Oct 14, 2021 281.89 288.32 280.23 288.06 854,876 +7.57(+2.70%)
Oct 13, 2021 274.77 281.07 274.04 280.50 571,388 +5.31(+1.93%)
Oct 12, 2021 268.66 276.83 267.97 275.18 658,691 +8.14(+3.05%)
Oct 11, 2021 265.17 267.69 263.59 267.04 385,998 +2.10(+0.79%)
Oct 08, 2021 266.55 267.17 264.41 264.94 406,485 -1.60(-0.60%)
Oct 07, 2021 267.22 270.02 265.44 266.54 622,230 +0.10(+0.04%)
Oct 06, 2021 260.76 267.03 259.41 266.44 1,051,330 +5.44(+2.09%)
Oct 05, 2021 264.67 264.86 260.65 261.00 1,006,596 -2.47(-0.94%)
Oct 04, 2021 262.08 264.65 261.38 263.46 1,158,023 +0.75(+0.29%)
Oct 01, 2021 263.44 264.38 259.68 262.71 782,299 +0.09(+0.03%)
Sep 30, 2021 268.83 268.83 262.00 262.62 1,103,276 -4.61(-1.73%)
Sep 29, 2021 265.21 269.02 264.76 267.24 658,039 +2.47(+0.93%)
Sep 28, 2021 260.44 266.15 258.40 264.76 1,112,386 +2.46(+0.94%)
Sep 27, 2021 268.62 269.84 262.23 262.30 704,600 -6.31(-2.35%)
Sep 24, 2021 270.32 271.97 267.29 268.62 736,214 -1.36(-0.50%)
Sep 23, 2021 273.38 274.69 269.50 269.98 968,965 -3.33(-1.22%)
Sep 22, 2021 277.44 277.44 271.75 273.31 889,693 -2.42(-0.88%)
Sep 21, 2021 276.17 279.02 275.64 275.73 576,987 -0.19(-0.07%)
Sep 20, 2021 274.40 279.03 272.75 275.92 649,571 +0.97(+0.35%)
Sep 17, 2021 278.50 281.18 274.25 274.94 1,593,991 -5.61(-2.00%)
Sep 16, 2021 282.42 284.16 279.27 280.56 516,048 -1.87(-0.66%)
Sep 15, 2021 281.44 284.76 280.64 282.43 517,775 +1.85(+0.66%)
Sep 14, 2021 283.12 283.12 278.39 280.58 614,896 -1.57(-0.56%)
Sep 13, 2021 285.13 287.18 282.02 282.16 684,922 -1.78(-0.63%)
Sep 10, 2021 284.98 287.23 283.31 283.94 598,545 -0.83(-0.29%)
Sep 09, 2021 290.66 290.66 284.34 284.77 652,893 -5.59(-1.92%)
Sep 08, 2021 286.22 292.48 286.22 290.35 597,236 +3.37(+1.17%)
Sep 07, 2021 290.78 291.36 284.77 286.99 592,198 -3.57(-1.23%)
Sep 03, 2021 290.06 290.79 286.05 290.56 490,729 -0.25(-0.08%)
Sep 02, 2021 289.77 291.02 287.49 290.80 652,128 +1.19(+0.41%)
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.