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 )

360.72 +3.15 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Sep 18, 2024 359.95 366.29 358.88 360.72 552,955 +3.15(+0.88%)
Sep 17, 2024 362.28 363.89 357.40 357.57 593,599 -5.42(-1.49%)
Sep 16, 2024 360.28 364.61 357.86 362.99 596,460 +3.83(+1.07%)
Sep 13, 2024 357.29 359.66 354.64 359.16 548,864 +0.04(+0.01%)
Sep 12, 2024 358.69 359.54 354.88 359.12 633,926 -0.28(-0.08%)
Sep 11, 2024 354.69 359.93 351.57 359.40 597,524 +0.26(+0.07%)
Sep 10, 2024 352.47 361.23 351.30 359.14 845,034 +7.64(+2.17%)
Sep 09, 2024 345.72 353.23 343.50 351.50 700,740 +5.87(+1.70%)
Sep 06, 2024 341.75 346.71 339.91 345.63 860,115 +4.46(+1.31%)
Sep 05, 2024 346.60 347.77 340.72 341.17 723,997 -2.78(-0.81%)
Sep 04, 2024 343.27 346.55 339.97 343.95 805,787 +2.27(+0.66%)
Sep 03, 2024 342.60 345.07 339.81 341.68 646,259 -2.04(-0.59%)
Aug 30, 2024 343.63 344.32 338.65 343.72 942,085 +2.00(+0.59%)
Aug 29, 2024 340.77 342.27 336.88 341.72 730,320 +0.95(+0.28%)
Aug 28, 2024 341.37 343.04 337.13 340.77 540,683 -1.82(-0.53%)
Aug 27, 2024 337.10 343.47 337.08 342.59 576,000 +2.93(+0.86%)
Aug 26, 2024 342.54 342.99 338.72 339.66 420,935 -1.28(-0.38%)
Aug 23, 2024 334.48 341.71 333.93 340.94 548,287 +7.70(+2.31%)
Aug 22, 2024 329.21 333.73 326.51 333.24 845,867 +5.45(+1.66%)
Aug 21, 2024 326.13 329.05 322.11 327.79 572,318 +2.24(+0.69%)
Aug 20, 2024 323.50 325.82 323.00 325.55 544,468 +2.47(+0.76%)
Aug 19, 2024 320.40 323.24 319.56 323.08 484,998 +3.67(+1.15%)
Aug 16, 2024 316.57 320.00 315.93 319.41 554,951 +2.18(+0.69%)
Aug 15, 2024 319.91 320.53 315.21 317.23 676,948 -3.65(-1.14%)
Aug 14, 2024 316.14 322.72 316.14 320.88 607,820 +4.43(+1.40%)
Aug 13, 2024 316.20 317.12 313.44 316.45 469,139 +2.11(+0.67%)
Aug 12, 2024 316.41 316.41 311.27 314.34 575,925 -2.70(-0.85%)
Aug 09, 2024 314.18 318.50 311.32 317.04 558,214 +3.87(+1.24%)
Aug 08, 2024 309.02 313.34 307.82 313.17 561,342 +3.02(+0.97%)
Aug 07, 2024 313.01 316.98 309.60 310.15 906,278 -2.49(-0.80%)
Aug 06, 2024 303.64 315.26 301.59 312.64 1,029,997 +8.98(+2.96%)
Aug 05, 2024 305.87 314.57 302.86 303.66 1,395,912 -8.24(-2.64%)
Aug 02, 2024 299.67 312.39 298.14 311.90 1,218,069 +11.82(+3.94%)
Aug 01, 2024 298.29 300.40 295.78 300.08 764,092 +4.16(+1.41%)
Jul 31, 2024 289.78 303.19 287.03 295.92 1,623,005 -8.45(-2.78%)
Jul 30, 2024 303.89 305.84 300.87 304.37 537,599 +1.57(+0.52%)
Jul 29, 2024 300.51 303.44 297.03 302.80 457,199 +2.06(+0.68%)
Jul 26, 2024 296.25 301.94 295.44 300.74 368,093 +5.82(+1.97%)
Jul 25, 2024 297.50 301.21 293.44 294.92 545,175 -0.63(-0.21%)
Jul 24, 2024 302.34 303.30 295.45 295.55 704,671 -6.42(-2.13%)
Jul 23, 2024 303.97 305.26 301.31 301.97 969,369 -2.45(-0.80%)
Jul 22, 2024 302.46 305.67 297.47 304.42 557,639 +2.77(+0.92%)
Jul 19, 2024 304.85 305.83 301.02 301.65 494,422 -1.97(-0.65%)
Jul 18, 2024 308.71 314.93 303.06 303.62 815,579 -6.36(-2.05%)
Jul 17, 2024 305.65 310.54 304.81 309.98 703,298 +4.33(+1.42%)
Jul 16, 2024 303.52 306.63 301.86 305.65 700,963 +3.61(+1.20%)
Jul 15, 2024 303.92 304.78 298.89 302.04 478,355 -0.59(-0.19%)
Jul 12, 2024 300.00 305.60 297.27 302.63 679,340 +6.00(+2.02%)
Jul 11, 2024 291.48 298.10 289.92 296.63 676,482 +9.23(+3.21%)
Jul 10, 2024 289.96 290.50 285.74 287.40 569,576 -1.59(-0.55%)
Jul 09, 2024 290.42 291.09 284.41 288.99 420,012 -1.45(-0.50%)
Jul 08, 2024 289.94 291.61 288.44 290.44 466,655 +0.77(+0.27%)
Jul 05, 2024 288.37 290.23 285.96 289.67 514,949 +2.33(+0.81%)
Jul 03, 2024 285.52 289.35 284.90 287.34 360,211 +1.95(+0.68%)
Jul 02, 2024 283.96 285.87 282.17 285.39 626,445 +2.26(+0.80%)
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.