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

Life Storage (NY: LSI )

133.10 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jul 19, 2023 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 19, 2023 133.10 0 -1.02(-0.76%)
Jul 18, 2023 139.82 140.48 134.04 134.12 3,209,114 -5.70(-4.08%)
Jul 17, 2023 139.19 140.99 138.51 139.82 595,225 +0.64(+0.46%)
Jul 14, 2023 137.74 139.81 136.88 139.18 580,094 +1.15(+0.83%)
Jul 13, 2023 135.55 138.10 134.63 138.03 432,160 +2.28(+1.68%)
Jul 12, 2023 135.28 138.30 135.28 135.75 1,039,244 +0.94(+0.70%)
Jul 11, 2023 132.62 135.16 132.07 134.81 641,413 +2.01(+1.51%)
Jul 10, 2023 130.64 133.04 130.64 132.80 850,629 +1.57(+1.20%)
Jul 07, 2023 130.65 132.14 130.09 131.23 695,912 -0.51(-0.38%)
Jul 06, 2023 131.09 131.89 128.38 131.74 829,924 -0.95(-0.72%)
Jul 05, 2023 133.56 133.89 130.07 132.69 701,375 -0.94(-0.71%)
Jul 03, 2023 131.95 134.06 131.46 133.64 161,889 +1.56(+1.18%)
Jun 30, 2023 132.23 133.51 129.30 132.08 644,734 +0.69(+0.52%)
Jun 29, 2023 130.33 132.12 129.59 131.39 267,274 +0.20(+0.15%)
Jun 28, 2023 130.64 131.38 129.89 131.19 522,150 +0.60(+0.46%)
Jun 27, 2023 129.32 131.16 128.86 130.60 752,805 +1.71(+1.33%)
Jun 26, 2023 125.39 129.34 125.39 128.89 412,635 +3.10(+2.46%)
Jun 23, 2023 126.83 128.32 125.77 125.79 537,469 -1.40(-1.10%)
Jun 22, 2023 129.96 129.96 126.43 127.19 193,945 -2.32(-1.79%)
Jun 21, 2023 127.63 129.75 126.17 129.51 348,430 +2.09(+1.64%)
Jun 20, 2023 128.00 128.51 126.19 127.43 788,797 -1.49(-1.16%)
Jun 16, 2023 129.90 130.59 128.17 128.92 810,807 -0.44(-0.34%)
Jun 15, 2023 127.15 129.98 126.65 129.36 495,232 +2.23(+1.76%)
Jun 14, 2023 127.63 128.56 126.95 127.12 457,134 -0.73(-0.57%)
Jun 13, 2023 126.23 128.72 125.08 127.86 521,957 +0.18(+0.14%)
Jun 12, 2023 126.80 127.99 124.54 127.68 391,000 +0.83(+0.65%)
Jun 09, 2023 128.23 128.23 125.64 126.85 517,571 -1.43(-1.12%)
Jun 08, 2023 130.16 130.84 127.57 128.28 583,863 -2.84(-2.17%)
Jun 07, 2023 126.47 131.58 125.43 131.12 675,124 +5.38(+4.27%)
Jun 06, 2023 126.94 127.47 125.20 125.75 645,603 -1.04(-0.82%)
Jun 05, 2023 127.74 129.36 126.64 126.79 462,400 -1.41(-1.10%)
Jun 02, 2023 126.50 128.92 125.79 128.20 684,758 +2.50(+1.99%)
Jun 01, 2023 125.91 126.61 124.03 125.70 485,403 -0.84(-0.67%)
May 31, 2023 128.65 129.27 125.74 126.55 814,828 -1.78(-1.39%)
May 30, 2023 129.19 130.61 127.50 128.32 577,201 -0.30(-0.23%)
May 26, 2023 128.10 128.79 127.04 128.62 346,178 +0.94(+0.74%)
May 25, 2023 129.35 129.35 126.80 127.68 591,419 -0.94(-0.73%)
May 24, 2023 129.31 130.63 127.87 128.62 731,164 -1.16(-0.90%)
May 23, 2023 130.17 130.90 129.54 129.78 237,454 -0.62(-0.47%)
May 22, 2023 130.38 131.07 129.08 130.40 832,867 +0.62(+0.47%)
May 19, 2023 131.60 131.96 129.44 129.78 686,106 -0.94(-0.72%)
May 18, 2023 130.01 131.27 129.88 130.73 508,840 +0.20(+0.15%)
May 17, 2023 131.21 131.92 129.91 130.53 621,822 -0.08(-0.06%)
May 16, 2023 133.26 133.29 130.61 130.61 337,942 -2.71(-2.03%)
May 15, 2023 134.71 134.99 132.84 133.32 704,599 -1.09(-0.81%)
May 12, 2023 133.74 134.44 132.75 134.41 261,940 +0.79(+0.59%)
May 11, 2023 136.40 136.40 133.12 133.63 705,014 -3.53(-2.57%)
May 10, 2023 137.99 138.31 135.86 137.15 1,088,794 -0.10(-0.07%)
May 09, 2023 136.59 137.55 134.54 137.25 1,198,220 +0.02(+0.01%)
May 08, 2023 134.04 137.68 134.04 137.23 627,250 +1.87(+1.38%)
May 05, 2023 132.10 135.51 132.09 135.37 1,146,436 +3.34(+2.53%)
May 04, 2023 129.68 132.92 129.50 132.03 721,599 +2.70(+2.09%)
May 03, 2023 132.03 132.09 127.86 129.33 1,654,904 -3.13(-2.36%)
May 02, 2023 132.49 133.45 131.22 132.46 775,868 -1.11(-0.83%)
May 01, 2023 133.34 133.83 132.00 133.57 382,834 +0.08(+0.06%)
Apr 28, 2023 132.72 134.06 131.78 133.49 491,269 +1.24(+0.94%)
Apr 27, 2023 130.91 132.69 130.91 132.25 403,155 +1.37(+1.05%)
Apr 26, 2023 131.50 132.59 130.40 130.88 421,534 -0.70(-0.53%)
Apr 25, 2023 132.75 133.54 131.57 131.57 795,101 -1.46(-1.10%)
Apr 24, 2023 132.66 133.37 131.87 133.03 541,634 +0.97(+0.74%)
Apr 21, 2023 133.38 134.07 131.81 132.06 1,078,591 -0.78(-0.58%)
Apr 20, 2023 133.84 134.12 131.63 132.83 1,014,788 -0.99(-0.74%)
Apr 19, 2023 135.50 136.22 133.75 133.83 1,156,453 -1.95(-1.43%)
Apr 18, 2023 136.56 137.15 133.79 135.77 1,345,849 -1.14(-0.83%)
Apr 17, 2023 136.35 137.41 134.78 136.92 927,603 +0.82(+0.61%)
Apr 14, 2023 139.38 141.34 135.43 136.09 1,509,210 -3.20(-2.30%)
Apr 13, 2023 141.76 142.73 137.09 139.29 1,477,031 -3.11(-2.18%)
Apr 12, 2023 144.26 144.48 142.32 142.40 1,243,531 -0.86(-0.60%)
Apr 11, 2023 143.22 143.84 142.38 143.26 1,318,633 +0.34(+0.23%)
Apr 10, 2023 140.79 142.96 139.97 142.92 1,418,187 +1.33(+0.94%)
Apr 06, 2023 139.47 141.70 138.37 141.59 1,568,538 +2.90(+2.09%)
Apr 05, 2023 139.34 140.01 137.31 138.69 1,541,828 -0.09(-0.06%)
Apr 04, 2023 134.94 139.35 134.00 138.78 4,367,608 +5.07(+3.79%)
Apr 03, 2023 131.51 134.82 130.20 133.71 11,745,472 +4.57(+3.54%)
Mar 31, 2023 127.21 129.26 126.73 129.14 889,342 +2.83(+2.24%)
Mar 30, 2023 125.68 127.05 125.69 126.31 630,696 +1.05(+0.84%)
Mar 29, 2023 123.75 125.42 123.47 125.26 633,410 +2.65(+2.16%)
Mar 28, 2023 122.14 123.52 121.74 122.61 678,960 -0.66(-0.54%)
Mar 27, 2023 124.08 125.06 123.01 123.27 631,517 -0.32(-0.26%)
Mar 24, 2023 120.61 123.81 120.58 123.58 1,263,744 +2.50(+2.07%)
Mar 23, 2023 121.47 123.43 120.65 121.08 983,549 +0.22(+0.18%)
Mar 22, 2023 121.03 128.06 118.43 120.86 2,308,364 -1.17(-0.96%)
Mar 21, 2023 124.25 124.97 120.22 122.04 997,608 -1.87(-1.51%)
Mar 20, 2023 119.96 123.98 119.38 123.91 1,278,792 +4.52(+3.79%)
Mar 17, 2023 117.73 120.87 117.49 119.39 1,772,016 +1.08(+0.92%)
Mar 16, 2023 116.15 119.08 115.00 118.30 1,102,515 +1.66(+1.43%)
Mar 15, 2023 117.16 118.27 115.22 116.64 1,079,241 -1.85(-1.56%)
Mar 14, 2023 119.33 119.79 116.59 118.49 1,530,191 +1.32(+1.13%)
Mar 13, 2023 115.62 119.86 115.62 117.17 1,782,628 +0.94(+0.80%)
Mar 10, 2023 123.61 123.63 116.20 116.23 897,334 -7.17(-5.81%)
Mar 09, 2023 126.04 127.14 123.26 123.41 481,935 -2.41(-1.92%)
Mar 08, 2023 125.89 127.45 125.44 125.82 657,664 -0.08(-0.06%)
Mar 07, 2023 126.39 127.08 125.13 125.90 738,887 -0.76(-0.60%)
Mar 06, 2023 125.75 126.75 124.96 126.66 722,169 +1.18(+0.94%)
Mar 03, 2023 123.85 126.55 123.85 125.47 1,702,977 +2.59(+2.11%)
Mar 02, 2023 120.11 123.54 119.73 122.88 1,440,460 +2.70(+2.25%)
Mar 01, 2023 118.19 120.80 117.26 120.19 1,426,307 +1.46(+1.23%)
Feb 28, 2023 118.35 121.21 118.31 118.73 1,380,738 +0.06(+0.05%)
Feb 27, 2023 118.80 120.00 118.10 118.67 794,343 +1.13(+0.96%)
Feb 24, 2023 118.90 119.92 117.17 117.53 1,416,646 -2.60(-2.17%)
Feb 23, 2023 119.99 121.08 118.81 120.14 949,716 +0.26(+0.21%)
Feb 22, 2023 121.84 122.59 118.13 119.88 1,875,397 -2.25(-1.84%)
Feb 21, 2023 121.80 122.63 120.53 122.13 1,175,980 +0.85(+0.70%)
Feb 17, 2023 119.57 121.84 119.52 121.28 1,668,899 +0.88(+0.73%)
Feb 16, 2023 119.93 122.22 119.79 120.40 1,023,052 -0.85(-0.70%)
Feb 15, 2023 121.16 121.54 120.30 121.25 1,298,618 -0.56(-0.46%)
Feb 14, 2023 122.28 123.91 121.04 121.81 1,605,738 -0.86(-0.70%)
Feb 13, 2023 121.28 124.05 120.47 122.67 982,244 +1.39(+1.15%)
Feb 10, 2023 119.96 122.33 119.47 121.28 1,633,887 +0.76(+0.63%)
Feb 09, 2023 120.32 122.10 119.47 120.52 2,326,509 +0.31(+0.25%)
Feb 08, 2023 118.83 121.18 118.03 120.21 2,085,415 +0.23(+0.19%)
Feb 07, 2023 119.66 121.17 118.33 119.99 2,186,614 -1.23(-1.02%)
Feb 06, 2023 120.71 123.20 120.01 121.22 4,381,366 +12.28(+11.28%)
Feb 03, 2023 108.64 109.14 107.31 108.94 473,106 -1.18(-1.07%)
Feb 02, 2023 107.77 111.10 107.63 110.12 619,831 +3.54(+3.32%)
Feb 01, 2023 106.14 107.38 104.55 106.58 425,269 +0.15(+0.14%)
Jan 31, 2023 102.91 106.80 102.84 106.43 923,368 +3.55(+3.45%)
Jan 30, 2023 103.54 104.71 102.65 102.89 431,908 -1.54(-1.47%)
Jan 27, 2023 103.43 104.97 103.11 104.42 376,758 +0.98(+0.95%)
Jan 26, 2023 102.44 103.47 101.64 103.44 440,112 +1.48(+1.45%)
Jan 25, 2023 100.94 102.20 100.38 101.96 675,367 +0.76(+0.75%)
Jan 24, 2023 100.46 102.30 99.66 101.20 901,611 +0.90(+0.89%)
Jan 23, 2023 100.40 100.88 99.26 100.31 714,021 +0.22(+0.22%)
Jan 20, 2023 99.50 100.23 98.26 100.09 695,515 +0.51(+0.51%)
Jan 19, 2023 98.99 100.27 98.82 99.58 388,055 -0.08(-0.08%)
Jan 18, 2023 101.19 102.42 99.39 99.65 643,988 -1.63(-1.60%)
Jan 17, 2023 100.55 101.72 100.00 101.28 584,742 +1.22(+1.22%)
Jan 13, 2023 100.93 101.55 99.00 100.06 1,930,086 -1.84(-1.81%)
Jan 12, 2023 101.39 102.13 100.36 101.90 493,520 +1.53(+1.52%)
Jan 11, 2023 96.64 100.56 96.50 100.37 601,104 +4.95(+5.18%)
Jan 10, 2023 95.97 96.50 94.51 95.43 698,384 -0.96(-1.00%)
Jan 09, 2023 93.84 96.90 93.33 96.39 738,523 +2.61(+2.78%)
Jan 06, 2023 92.91 94.39 92.62 93.78 482,958 +1.06(+1.14%)
Jan 05, 2023 93.18 93.23 91.54 92.72 705,589 -1.33(-1.42%)
Jan 04, 2023 94.50 95.83 93.47 94.06 807,945 +0.37(+0.39%)
Jan 03, 2023 96.39 96.84 92.67 93.69 625,152 -2.22(-2.31%)
Dec 30, 2022 96.63 97.38 94.99 95.91 437,752 -1.40(-1.44%)
Dec 29, 2022 96.34 97.90 96.32 97.31 641,482 +1.48(+1.54%)
Dec 28, 2022 97.95 98.47 95.83 95.83 264,241 -1.68(-1.73%)
Dec 27, 2022 97.20 97.64 96.17 97.51 484,189 +0.26(+0.27%)
Dec 23, 2022 95.67 97.46 95.10 97.25 593,629 +1.30(+1.36%)
Dec 22, 2022 96.83 96.98 94.40 95.94 573,892 -1.48(-1.52%)
Dec 21, 2022 97.56 98.51 96.63 97.42 767,879 +0.58(+0.60%)
Dec 20, 2022 96.07 97.72 95.11 96.84 678,148 +0.20(+0.21%)
Dec 19, 2022 98.36 98.36 95.71 96.64 652,658 -1.83(-1.86%)
Dec 16, 2022 100.85 100.85 96.20 98.47 1,843,405 -3.63(-3.56%)
Dec 15, 2022 101.97 102.71 100.65 102.10 922,464 -0.98(-0.95%)
Dec 14, 2022 104.50 105.80 102.94 103.08 840,316 -1.58(-1.51%)
Dec 13, 2022 107.19 107.19 103.91 104.66 802,282 +0.34(+0.33%)
Dec 12, 2022 104.77 105.10 103.77 104.32 613,608 -0.11(-0.10%)
Dec 09, 2022 104.30 105.41 103.78 104.42 516,248 +0.06(+0.06%)
Dec 08, 2022 102.43 105.70 102.43 104.37 673,399 +2.16(+2.11%)
Dec 07, 2022 101.64 104.06 101.59 102.20 805,176 +0.43(+0.42%)
Dec 06, 2022 101.98 102.59 100.41 101.78 966,930 -0.43(-0.42%)
Dec 05, 2022 102.28 103.72 101.96 102.20 914,356 -0.81(-0.78%)
Dec 02, 2022 102.53 103.85 101.69 103.01 767,153 -0.42(-0.40%)
Dec 01, 2022 105.34 106.23 101.83 103.43 549,322 -1.23(-1.17%)
Nov 30, 2022 100.03 104.68 99.97 104.66 1,114,184 +3.91(+3.89%)
Nov 29, 2022 99.87 100.91 99.60 100.74 1,091,443 +0.89(+0.89%)
Nov 28, 2022 103.18 103.56 99.08 99.86 1,043,801 -3.71(-3.58%)
Nov 25, 2022 103.86 104.13 102.96 103.57 255,249 +0.13(+0.12%)
Nov 23, 2022 104.18 104.85 102.99 103.44 376,748 -1.03(-0.99%)
Nov 22, 2022 104.60 104.76 103.27 104.47 434,079 +0.07(+0.07%)
Nov 21, 2022 104.06 105.27 103.21 104.41 241,315 -0.24(-0.23%)
Nov 18, 2022 103.73 104.89 102.91 104.65 583,549 +2.16(+2.11%)
Nov 17, 2022 102.74 103.15 101.31 102.49 239,370 -1.01(-0.98%)
Nov 16, 2022 103.16 104.56 102.77 103.50 269,655 +0.05(+0.05%)
Nov 15, 2022 104.96 105.05 102.34 103.45 601,036 -0.05(-0.05%)
Nov 14, 2022 104.34 104.82 103.31 103.50 612,760 -0.67(-0.65%)
Nov 11, 2022 106.12 106.97 103.31 104.17 711,665 -2.15(-2.02%)
Nov 10, 2022 102.45 106.47 102.45 106.32 422,229 +7.43(+7.51%)
Nov 09, 2022 100.26 101.23 98.81 98.89 318,362 -1.15(-1.15%)
Nov 08, 2022 99.06 101.49 99.06 100.04 426,352 +1.26(+1.27%)
Nov 07, 2022 101.00 101.88 97.39 98.79 661,899 -1.89(-1.88%)
Nov 04, 2022 100.46 100.86 97.51 100.68 781,526 +0.71(+0.71%)
Nov 03, 2022 95.53 101.71 94.93 99.97 1,295,000 +0.68(+0.69%)
Nov 02, 2022 106.16 98.65 99.28 1,110,695 -8.08(-7.53%)
Nov 01, 2022 108.37 108.93 106.42 107.36 460,681 -0.33(-0.31%)
Oct 31, 2022 107.54 109.34 107.04 107.70 888,025 -0.92(-0.85%)
Oct 28, 2022 102.72 109.15 102.65 108.62 612,308 +5.39(+5.23%)
Oct 27, 2022 104.52 104.92 102.68 103.23 571,469 -0.32(-0.31%)
Oct 26, 2022 102.92 104.96 102.87 103.55 790,709 +0.17(+0.16%)
Oct 25, 2022 98.39 103.43 98.39 103.38 549,253 +4.88(+4.95%)
Oct 24, 2022 100.64 101.23 98.34 98.50 500,172 -1.03(-1.04%)
Oct 21, 2022 100.04 100.09 97.72 99.54 492,307 -0.48(-0.48%)
Oct 20, 2022 100.63 101.90 99.41 100.01 526,081 -0.30(-0.30%)
Oct 19, 2022 102.22 102.87 99.98 100.32 670,164 -3.36(-3.24%)
Oct 18, 2022 103.18 104.69 102.23 103.67 508,604 +1.82(+1.79%)
Oct 17, 2022 99.67 102.70 99.15 101.85 722,108 +3.95(+4.04%)
Oct 14, 2022 102.04 102.43 97.74 97.90 573,167 -2.89(-2.87%)
Oct 13, 2022 98.16 101.44 97.15 100.79 620,991 +0.67(+0.67%)
Oct 12, 2022 101.79 102.34 100.10 100.12 594,097 -1.73(-1.70%)
Oct 11, 2022 99.75 102.12 99.43 101.86 702,642 +1.66(+1.65%)
Oct 10, 2022 100.14 100.72 99.48 100.20 502,771 +0.35(+0.35%)
Oct 07, 2022 103.75 104.33 99.01 99.85 750,117 -4.47(-4.29%)
Oct 06, 2022 108.43 108.69 104.20 104.32 503,420 -3.77(-3.49%)
Oct 05, 2022 107.27 108.28 104.59 108.09 912,455 -0.42(-0.39%)
Oct 04, 2022 107.61 109.29 107.26 108.51 640,593 +1.88(+1.76%)
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.