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:

Public Storage (NY: PSA )

295.80 +0.32 (+0.11%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 291.97 296.93 291.13 295.80 632,926 +0.32(+0.11%)
Dec 01, 2022 300.06 301.12 292.23 295.48 652,382 -2.48(-0.83%)
Nov 30, 2022 289.22 298.14 287.58 297.96 2,217,364 +7.36(+2.53%)
Nov 29, 2022 288.91 290.64 287.27 290.60 972,551 +2.05(+0.71%)
Nov 28, 2022 297.20 298.70 287.89 288.55 993,283 -10.06(-3.37%)
Nov 25, 2022 299.66 302.72 296.50 298.61 394,029 +1.49(+0.50%)
Nov 23, 2022 299.00 299.36 294.95 297.12 1,057,198 -2.23(-0.74%)
Nov 22, 2022 298.16 299.68 295.49 299.35 624,686 +1.81(+0.61%)
Nov 21, 2022 292.21 298.01 292.21 297.54 713,861 +4.03(+1.37%)
Nov 18, 2022 292.19 294.85 288.47 293.51 1,048,485 +4.13(+1.43%)
Nov 17, 2022 287.31 292.45 287.07 289.38 511,949 -1.72(-0.59%)
Nov 16, 2022 289.77 296.57 289.42 291.10 843,094 +2.00(+0.69%)
Nov 15, 2022 294.10 295.86 286.31 289.10 925,477 -1.64(-0.56%)
Nov 14, 2022 296.00 296.65 290.59 290.74 781,131 -4.44(-1.50%)
Nov 11, 2022 303.28 304.62 292.57 295.18 655,659 -7.63(-2.52%)
Nov 10, 2022 296.70 304.33 294.75 302.81 1,076,703 +18.10(+6.36%)
Nov 09, 2022 287.94 292.67 284.62 284.71 996,227 -2.00(-0.70%)
Nov 08, 2022 275.81 288.71 275.04 286.71 1,327,559 +12.38(+4.51%)
Nov 07, 2022 281.46 283.29 270.73 274.33 756,304 -3.40(-1.22%)
Nov 04, 2022 277.18 278.38 270.86 277.73 1,050,904 +1.06(+0.38%)
Nov 03, 2022 280.00 280.01 275.42 276.67 1,416,977 -6.35(-2.24%)
Nov 02, 2022 307.27 282.53 283.02 1,534,867 -24.62(-8.00%)
Nov 01, 2022 310.99 311.73 305.85 307.64 827,211 -2.11(-0.68%)
Oct 31, 2022 310.72 312.74 308.16 309.75 1,080,306 -1.79(-0.57%)
Oct 28, 2022 296.66 312.77 295.15 311.54 798,043 +13.70(+4.60%)
Oct 27, 2022 299.99 301.03 296.32 297.84 649,967 -0.24(-0.08%)
Oct 26, 2022 300.20 303.21 296.67 298.08 681,151 -2.03(-0.68%)
Oct 25, 2022 292.56 301.23 291.25 300.11 881,019 +8.77(+3.01%)
Oct 24, 2022 294.52 296.42 290.09 291.34 772,061 -1.34(-0.46%)
Oct 21, 2022 292.76 294.04 287.52 292.68 1,558,121 -0.41(-0.14%)
Oct 20, 2022 292.57 295.62 291.37 293.09 840,225 +2.19(+0.75%)
Oct 19, 2022 293.78 297.00 290.53 290.90 627,854 -6.30(-2.12%)
Oct 18, 2022 296.64 301.69 294.60 297.20 853,826 +5.46(+1.87%)
Oct 17, 2022 286.44 294.21 285.35 291.74 1,030,643 +9.95(+3.53%)
Oct 14, 2022 292.75 293.92 281.46 281.79 853,932 -7.45(-2.58%)
Oct 13, 2022 282.11 291.02 281.77 289.24 851,473 +2.33(+0.81%)
Oct 12, 2022 289.97 291.11 286.44 286.91 475,564 -3.00(-1.03%)
Oct 11, 2022 286.50 290.79 285.09 289.91 747,516 +2.31(+0.80%)
Oct 10, 2022 284.82 290.03 284.06 287.60 919,954 +3.93(+1.39%)
Oct 07, 2022 285.67 287.31 280.83 283.67 842,921 -4.29(-1.49%)
Oct 06, 2022 294.60 295.87 287.11 287.96 787,217 -5.96(-2.03%)
Oct 05, 2022 292.79 295.65 288.79 293.92 654,360 -3.08(-1.04%)
Oct 04, 2022 295.14 299.68 294.26 297.00 1,062,484 +3.05(+1.04%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.