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 )

275.94 +0.55 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 29, 2023 261.34 263.11 256.59 257.98 632,279 -0.74(-0.29%)
Sep 28, 2023 260.18 263.01 258.29 258.73 823,647 -0.69(-0.26%)
Sep 27, 2023 262.51 266.06 259.21 259.41 1,353,086 +1.04(+0.40%)
Sep 26, 2023 256.57 259.15 255.75 258.38 831,933 +0.19(+0.07%)
Sep 25, 2023 257.28 258.93 257.55 258.19 580,816 -0.25(-0.09%)
Sep 22, 2023 257.47 261.80 257.47 258.43 742,137 +0.81(+0.32%)
Sep 21, 2023 263.11 264.56 257.23 257.62 734,703 -7.46(-2.81%)
Sep 20, 2023 266.97 267.51 264.48 265.08 539,854 +0.39(+0.15%)
Sep 19, 2023 264.80 267.49 264.37 264.69 738,489 +0.48(+0.18%)
Sep 18, 2023 268.35 268.35 263.38 264.21 610,586 -4.14(-1.54%)
Sep 15, 2023 269.51 271.77 267.78 268.35 1,215,890 -1.94(-0.72%)
Sep 14, 2023 267.98 271.12 267.31 270.29 751,676 +4.01(+1.51%)
Sep 13, 2023 266.58 267.14 264.66 266.27 679,918 -0.49(-0.18%)
Sep 12, 2023 266.88 268.06 265.11 266.76 524,006 -1.08(-0.40%)
Sep 11, 2023 265.15 268.34 263.43 267.84 672,263 +2.84(+1.07%)
Sep 08, 2023 265.17 267.19 264.38 265.00 977,154 +0.50(+0.19%)
Sep 07, 2023 260.07 264.93 260.07 264.50 861,305 +4.27(+1.64%)
Sep 06, 2023 262.52 263.61 257.60 260.23 820,843 -2.38(-0.91%)
Sep 05, 2023 266.48 267.03 262.52 262.61 710,203 -4.46(-1.67%)
Sep 01, 2023 269.19 269.90 266.07 267.08 498,252 -0.56(-0.21%)
Aug 31, 2023 271.94 271.94 267.18 267.64 928,507 -4.47(-1.64%)
Aug 30, 2023 270.52 272.31 270.07 272.11 615,176 +2.00(+0.74%)
Aug 29, 2023 267.75 270.50 267.32 270.11 535,992 +1.60(+0.60%)
Aug 28, 2023 267.60 270.87 267.60 268.51 383,509 +0.95(+0.35%)
Aug 25, 2023 266.45 268.43 265.13 267.56 635,473 +2.45(+0.92%)
Aug 24, 2023 268.30 270.44 264.33 265.11 926,874 -1.49(-0.56%)
Aug 23, 2023 267.27 269.08 265.58 266.60 725,125 +1.56(+0.59%)
Aug 22, 2023 265.80 265.80 263.12 265.04 531,956 +0.44(+0.16%)
Aug 21, 2023 264.09 265.40 260.96 264.61 639,283 -0.18(-0.07%)
Aug 18, 2023 262.45 266.90 261.94 264.79 717,761 +1.03(+0.39%)
Aug 17, 2023 269.74 271.47 263.72 263.76 858,894 -6.19(-2.29%)
Aug 16, 2023 271.47 273.01 269.85 269.95 532,969 -0.89(-0.33%)
Aug 15, 2023 272.60 273.08 269.76 270.84 709,695 -3.66(-1.33%)
Aug 14, 2023 277.13 279.23 273.17 274.50 802,556 -3.34(-1.20%)
Aug 11, 2023 274.48 278.70 274.02 277.85 849,232 +2.15(+0.78%)
Aug 10, 2023 277.59 279.65 274.64 275.69 775,067 -1.58(-0.57%)
Aug 09, 2023 270.27 278.93 270.02 277.27 855,894 +4.36(+1.60%)
Aug 08, 2023 272.55 274.66 269.97 272.92 1,067,355 -1.14(-0.42%)
Aug 07, 2023 267.48 274.67 267.48 274.06 1,051,390 +7.09(+2.66%)
Aug 04, 2023 274.18 275.41 264.44 266.97 2,481,295 -10.93(-3.93%)
Aug 03, 2023 277.13 279.06 271.12 277.90 1,659,377 +7.95(+2.94%)
Aug 02, 2023 269.08 271.14 267.69 269.95 1,065,470 -0.56(-0.21%)
Aug 01, 2023 273.58 275.01 269.66 270.51 598,115 -2.32(-0.85%)
Jul 31, 2023 273.30 275.41 271.17 272.84 1,224,120 +0.21(+0.08%)
Jul 28, 2023 280.46 280.93 272.55 272.62 810,721 -6.58(-2.36%)
Jul 27, 2023 286.67 288.10 278.88 279.21 651,992 -7.01(-2.45%)
Jul 26, 2023 284.26 289.46 284.26 286.22 557,445 +1.79(+0.63%)
Jul 25, 2023 286.68 287.77 283.14 284.43 743,024 -1.87(-0.65%)
Jul 24, 2023 284.12 286.35 282.75 286.30 1,102,712 +3.80(+1.34%)
Jul 21, 2023 280.58 282.87 279.18 282.50 846,353 +2.62(+0.93%)
Jul 20, 2023 283.07 283.58 278.34 279.89 801,597 -3.81(-1.34%)
Jul 19, 2023 284.88 291.82 283.62 283.69 720,197 -1.37(-0.48%)
Jul 18, 2023 291.49 291.79 283.65 285.06 744,198 -6.00(-2.06%)
Jul 17, 2023 291.98 293.14 290.51 291.06 527,247 -1.04(-0.35%)
Jul 14, 2023 289.55 292.92 288.02 292.10 570,227 +2.73(+0.94%)
Jul 13, 2023 286.25 289.43 284.46 289.37 460,327 +2.46(+0.86%)
Jul 12, 2023 286.64 290.19 285.42 286.91 712,551 +2.34(+0.82%)
Jul 11, 2023 281.96 285.01 279.98 284.56 541,036 +2.86(+1.01%)
Jul 10, 2023 276.99 281.77 275.50 281.71 811,163 +3.70(+1.33%)
Jul 07, 2023 278.35 280.34 277.28 278.01 764,447 -3.74(-1.33%)
Jul 06, 2023 279.78 282.12 276.84 281.75 842,856 -0.93(-0.33%)
Jul 05, 2023 283.11 284.48 277.65 282.68 834,202 -1.05(-0.37%)
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.