Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Public Storage (NY: PSA )

283.25 +0.65 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Oct 31, 2023 236.86 238.93 225.79 231.14 1,533,880 -0.11(-0.05%)
Oct 30, 2023 230.54 232.66 226.46 231.25 1,398,165 +0.24(+0.10%)
Oct 27, 2023 231.18 233.25 227.48 231.01 996,064 -0.20(-0.09%)
Oct 26, 2023 231.14 233.83 230.49 231.21 1,353,223 +0.77(+0.33%)
Oct 25, 2023 233.30 234.44 228.64 230.44 1,119,141 -4.51(-1.92%)
Oct 24, 2023 240.09 240.90 233.77 234.96 1,347,290 -5.11(-2.13%)
Oct 23, 2023 242.08 244.39 239.91 240.07 895,088 -3.16(-1.30%)
Oct 20, 2023 251.52 252.16 242.87 243.23 1,033,048 -7.08(-2.83%)
Oct 19, 2023 256.47 257.96 250.21 250.30 764,003 -7.87(-3.05%)
Oct 18, 2023 262.90 263.94 257.83 258.18 547,698 -6.19(-2.34%)
Oct 17, 2023 264.94 266.96 262.82 264.36 757,873 -2.62(-0.98%)
Oct 16, 2023 265.17 267.36 262.35 266.99 735,994 +3.50(+1.33%)
Oct 13, 2023 265.43 266.45 261.39 263.49 620,856 -0.81(-0.31%)
Oct 12, 2023 265.88 267.10 263.38 264.31 554,961 -2.73(-1.02%)
Oct 11, 2023 264.83 267.24 263.40 267.04 674,745 +4.15(+1.58%)
Oct 10, 2023 261.44 264.92 260.03 262.88 753,314 +1.03(+0.39%)
Oct 09, 2023 254.35 261.98 254.06 261.86 637,510 +6.25(+2.45%)
Oct 06, 2023 249.12 256.38 248.26 255.60 759,928 +4.93(+1.97%)
Oct 05, 2023 250.52 251.95 249.06 250.67 753,756 -0.16(-0.07%)
Oct 04, 2023 249.39 251.23 246.79 250.84 829,006 +3.23(+1.31%)
Oct 03, 2023 251.02 251.74 246.85 247.60 763,589 -4.87(-1.93%)
Oct 02, 2023 256.34 256.73 250.62 252.47 627,838 -2.69(-1.06%)
Sep 29, 2023 258.49 260.24 253.79 255.16 639,262 -0.74(-0.29%)
Sep 28, 2023 257.33 260.14 255.47 255.90 832,743 -0.68(-0.26%)
Sep 27, 2023 259.64 263.16 256.38 256.58 1,368,029 +1.03(+0.40%)
Sep 26, 2023 253.77 256.32 252.96 255.55 841,121 +0.18(+0.07%)
Sep 25, 2023 254.47 256.10 254.74 255.37 587,230 -0.24(-0.09%)
Sep 22, 2023 254.66 258.94 254.66 255.61 750,334 +0.80(+0.32%)
Sep 21, 2023 260.24 261.67 254.42 254.81 742,817 -7.38(-2.81%)
Sep 20, 2023 264.05 264.59 261.60 262.19 545,816 +0.39(+0.15%)
Sep 19, 2023 261.90 264.57 261.48 261.80 746,645 +0.47(+0.18%)
Sep 18, 2023 265.42 265.42 260.50 261.32 617,330 -4.09(-1.54%)
Sep 15, 2023 266.56 268.80 264.86 265.42 1,229,319 -1.92(-0.72%)
Sep 14, 2023 265.05 268.16 264.39 267.34 759,977 +3.97(+1.51%)
Sep 13, 2023 263.67 264.22 261.77 263.37 687,427 -0.48(-0.18%)
Sep 12, 2023 263.97 265.13 262.21 263.85 529,793 -1.06(-0.40%)
Sep 11, 2023 262.25 265.40 260.55 264.92 679,687 +2.81(+1.07%)
Sep 08, 2023 262.27 264.27 261.49 262.11 987,946 +0.50(+0.19%)
Sep 07, 2023 257.23 262.03 257.23 261.61 870,817 +4.22(+1.64%)
Sep 06, 2023 259.66 260.73 254.78 257.39 829,909 -2.36(-0.91%)
Sep 05, 2023 263.56 264.12 259.65 259.74 718,046 -4.41(-1.67%)
Sep 01, 2023 266.25 266.96 263.16 264.16 503,755 -0.56(-0.21%)
Aug 31, 2023 268.97 268.97 264.26 264.71 938,762 -4.43(-1.64%)
Aug 30, 2023 267.57 269.33 267.12 269.14 621,970 +1.98(+0.74%)
Aug 29, 2023 264.83 267.54 264.40 267.16 541,911 +1.58(+0.59%)
Aug 28, 2023 264.68 267.91 264.68 265.58 387,744 +0.94(+0.35%)
Aug 25, 2023 263.54 265.50 262.23 264.64 642,491 +2.42(+0.92%)
Aug 24, 2023 265.37 267.48 261.44 262.21 937,110 -1.48(-0.56%)
Aug 23, 2023 264.35 266.14 262.68 263.69 733,133 +1.54(+0.59%)
Aug 22, 2023 262.89 262.89 260.24 262.15 537,831 +0.43(+0.16%)
Aug 21, 2023 261.21 262.50 258.11 261.72 646,343 -0.18(-0.07%)
Aug 18, 2023 259.58 263.98 259.08 261.90 725,688 +1.01(+0.39%)
Aug 17, 2023 266.79 268.51 260.84 260.88 868,379 -6.12(-2.29%)
Aug 16, 2023 268.51 270.03 266.90 267.00 538,855 -0.88(-0.33%)
Aug 15, 2023 269.62 270.10 266.81 267.88 717,533 -3.62(-1.33%)
Aug 14, 2023 274.10 276.18 270.18 271.51 811,419 -3.30(-1.20%)
Aug 11, 2023 271.48 275.65 271.03 274.81 858,611 +2.13(+0.78%)
Aug 10, 2023 274.56 276.59 271.64 272.68 783,627 -1.56(-0.57%)
Aug 09, 2023 267.32 275.88 267.08 274.25 865,346 +4.31(+1.60%)
Aug 08, 2023 269.57 271.66 267.02 269.94 1,079,143 -1.13(-0.42%)
Aug 07, 2023 264.56 271.67 264.56 271.06 1,063,002 +7.01(+2.66%)
Aug 04, 2023 271.18 272.41 261.55 264.05 2,508,699 -10.81(-3.93%)
Aug 03, 2023 274.10 276.02 268.15 274.87 1,677,704 +7.86(+2.94%)
Aug 02, 2023 266.14 268.18 264.76 267.00 1,077,237 -0.56(-0.21%)
Aug 01, 2023 270.60 272.00 266.72 267.56 604,721 -2.30(-0.85%)
Jul 31, 2023 270.32 272.41 268.21 269.86 1,237,639 +0.21(+0.08%)
Jul 28, 2023 277.40 277.86 269.57 269.65 819,675 -6.51(-2.36%)
Jul 27, 2023 283.54 284.95 275.83 276.16 659,192 -6.94(-2.45%)
Jul 26, 2023 281.15 286.30 281.15 283.10 563,602 +1.77(+0.63%)
Jul 25, 2023 283.55 284.63 280.05 281.32 751,230 -1.85(-0.65%)
Jul 24, 2023 281.02 283.22 279.67 283.17 1,114,891 +3.75(+1.34%)
Jul 21, 2023 277.52 279.78 276.13 279.42 855,700 +2.59(+0.93%)
Jul 20, 2023 279.98 280.48 275.30 276.83 810,450 -3.76(-1.34%)
Jul 19, 2023 281.77 288.63 280.52 280.60 728,151 -1.35(-0.48%)
Jul 18, 2023 288.31 288.60 280.55 281.94 752,417 -5.94(-2.06%)
Jul 17, 2023 288.79 289.94 287.34 287.88 533,070 -1.02(-0.35%)
Jul 14, 2023 286.39 289.72 284.88 288.91 576,525 +2.70(+0.94%)
Jul 13, 2023 283.12 286.27 281.34 286.21 465,411 +2.43(+0.86%)
Jul 12, 2023 283.51 287.02 282.30 283.77 720,420 +2.32(+0.82%)
Jul 11, 2023 278.88 281.90 276.92 281.46 547,011 +2.82(+1.01%)
Jul 10, 2023 273.97 278.69 272.49 278.63 820,122 +3.66(+1.33%)
Jul 07, 2023 275.31 277.28 274.25 274.97 772,890 -3.70(-1.33%)
Jul 06, 2023 276.73 279.03 273.81 278.67 852,165 -0.92(-0.33%)
Jul 05, 2023 280.02 281.37 274.62 279.59 843,415 -1.04(-0.37%)
Jul 03, 2023 278.65 282.29 277.35 280.62 379,918 +1.06(+0.38%)
Jun 30, 2023 278.17 280.21 274.63 279.56 1,465,896 +3.15(+1.14%)
Jun 29, 2023 274.98 276.52 272.49 276.41 721,772 -0.51(-0.18%)
Jun 28, 2023 277.06 278.01 274.29 276.92 967,612 -0.36(-0.13%)
Jun 27, 2023 277.48 279.08 275.85 277.28 849,598 +0.63(+0.23%)
Jun 26, 2023 271.21 277.08 270.65 276.65 839,783 +5.04(+1.85%)
Jun 23, 2023 271.54 275.45 269.54 271.61 2,230,366 +0.27(+0.10%)
Jun 22, 2023 276.00 276.36 269.44 271.34 788,470 -4.27(-1.55%)
Jun 21, 2023 273.36 276.68 270.83 275.62 799,285 +2.62(+0.96%)
Jun 20, 2023 274.07 274.49 269.17 272.99 947,377 -1.99(-0.72%)
Jun 16, 2023 276.12 281.54 274.67 274.98 1,879,131 -0.52(-0.19%)
Jun 15, 2023 272.79 276.66 270.70 275.50 688,286 -6.42(-2.28%)
May 08, 2023 279.87 282.48 278.96 281.92 972,729 +1.36(+0.48%)
May 05, 2023 277.40 281.60 276.89 280.56 678,624 +5.32(+1.93%)
May 04, 2023 268.79 276.81 267.77 275.24 1,226,586 +7.58(+2.83%)
May 03, 2023 273.31 274.24 266.09 267.67 1,272,776 -4.27(-1.57%)
May 02, 2023 276.75 278.02 271.09 271.93 1,045,624 -5.48(-1.98%)
May 01, 2023 278.49 280.39 276.48 277.41 628,851 -2.12(-0.76%)
Apr 28, 2023 277.90 280.37 277.47 279.54 1,034,679 +2.28(+0.82%)
Apr 27, 2023 273.99 277.35 273.97 277.26 888,228 +3.60(+1.32%)
Apr 26, 2023 274.96 277.05 272.29 273.66 1,196,655 -1.30(-0.47%)
Apr 25, 2023 273.47 275.81 272.22 274.96 1,113,035 +1.80(+0.66%)
Apr 24, 2023 275.39 275.39 271.17 273.16 809,797 -0.37(-0.14%)
Apr 21, 2023 274.62 275.27 272.27 273.53 699,453 +0.81(+0.30%)
Apr 20, 2023 273.54 274.45 270.59 272.72 1,177,415 -1.41(-0.52%)
Apr 19, 2023 274.65 276.81 272.62 274.13 1,216,012 -1.37(-0.50%)
Apr 18, 2023 278.04 280.34 274.68 275.51 1,290,174 -3.70(-1.32%)
Apr 17, 2023 274.63 279.29 273.51 279.20 929,075 +3.92(+1.42%)
Apr 14, 2023 289.01 291.58 273.40 275.29 1,875,896 -13.43(-4.65%)
Apr 13, 2023 296.56 296.57 286.98 288.71 1,418,450 -8.19(-2.76%)
Apr 12, 2023 299.02 300.06 296.77 296.91 930,114 -0.85(-0.29%)
Apr 11, 2023 295.74 298.76 294.30 297.76 1,175,440 +2.46(+0.83%)
Apr 10, 2023 293.37 295.37 292.12 295.30 729,117 +0.63(+0.22%)
Apr 06, 2023 292.49 294.67 290.48 294.67 1,044,316 +3.35(+1.15%)
Apr 05, 2023 291.91 293.17 288.37 291.32 1,598,516 -0.95(-0.32%)
Apr 04, 2023 291.08 297.93 290.52 292.27 1,991,798 +0.53(+0.18%)
Apr 03, 2023 290.97 299.48 290.29 291.74 3,750,597 +5.27(+1.84%)
Mar 31, 2023 280.71 286.62 280.27 286.47 1,239,622 +7.11(+2.55%)
Mar 30, 2023 278.38 279.96 277.05 279.36 736,507 +4.17(+1.52%)
Mar 29, 2023 270.09 275.42 268.57 275.19 792,763 +7.81(+2.92%)
Mar 28, 2023 269.51 271.70 266.72 267.37 673,993 -4.12(-1.52%)
Mar 27, 2023 273.11 274.23 271.08 271.50 597,322 -0.24(-0.09%)
Mar 24, 2023 267.36 272.03 267.03 271.73 585,486 +4.13(+1.54%)
Mar 23, 2023 270.35 273.67 267.11 267.60 885,652 -2.59(-0.96%)
Mar 22, 2023 274.82 278.16 270.06 270.19 1,161,262 -7.54(-2.71%)
Mar 21, 2023 282.91 283.58 273.71 277.73 1,382,741 -5.17(-1.83%)
Mar 20, 2023 279.38 284.07 277.33 282.89 1,375,798 +2.56(+0.91%)
Mar 17, 2023 280.48 283.64 278.36 280.33 2,364,601 +0.77(+0.27%)
Mar 16, 2023 273.00 279.75 270.70 279.56 1,088,976 +5.97(+2.18%)
Mar 15, 2023 272.07 274.43 269.88 273.59 1,124,940 +0.87(+0.32%)
Mar 14, 2023 275.16 276.58 269.53 272.72 1,187,258 +1.00(+0.37%)
Mar 13, 2023 262.09 277.74 262.09 271.72 1,604,280 +7.63(+2.89%)
Mar 10, 2023 277.74 277.76 264.07 264.10 1,392,659 -13.36(-4.82%)
Mar 09, 2023 283.66 285.10 276.81 277.46 769,527 -4.85(-1.72%)
Mar 08, 2023 283.23 286.30 281.35 282.31 719,996 -1.39(-0.49%)
Mar 07, 2023 287.29 287.92 282.58 283.70 617,398 -3.16(-1.10%)
Mar 06, 2023 287.03 287.49 284.73 286.86 565,388 +0.84(+0.30%)
Mar 03, 2023 284.74 287.32 284.73 286.01 1,100,059 +3.37(+1.19%)
Mar 02, 2023 276.04 282.71 273.97 282.65 1,121,432 +5.19(+1.87%)
Mar 01, 2023 277.68 278.70 274.63 277.46 1,691,207 -3.05(-1.09%)
Feb 28, 2023 277.01 283.61 276.28 280.51 1,552,735 +3.50(+1.26%)
Feb 27, 2023 277.49 279.77 274.97 277.01 1,058,662 +1.86(+0.68%)
Feb 24, 2023 274.80 277.19 272.96 275.15 1,082,244 -1.00(-0.36%)
Feb 23, 2023 275.52 277.33 272.99 276.14 941,026 +1.88(+0.68%)
Feb 22, 2023 276.26 279.44 271.54 274.27 2,214,264 -6.19(-2.21%)
Feb 21, 2023 278.54 280.62 277.64 280.46 1,646,821 -0.10(-0.04%)
Feb 17, 2023 280.45 281.52 277.27 280.56 2,100,758 -0.52(-0.18%)
Feb 16, 2023 278.72 282.31 276.27 281.08 1,230,635 -1.27(-0.45%)
Feb 15, 2023 280.82 282.84 278.40 282.35 736,241 +0.03(+0.01%)
Feb 14, 2023 283.37 284.90 279.51 282.32 1,097,284 -1.52(-0.54%)
Feb 13, 2023 281.44 285.13 281.31 283.84 1,123,008 +2.43(+0.86%)
Feb 10, 2023 277.68 282.51 276.14 281.41 1,952,568 +1.30(+0.46%)
Feb 09, 2023 285.00 285.55 279.78 280.11 1,353,679 -3.26(-1.15%)
Feb 08, 2023 282.80 284.95 280.15 283.37 1,260,493 -0.03(-0.01%)
Feb 07, 2023 285.35 286.15 280.82 283.40 1,567,258 -5.37(-1.86%)
Feb 06, 2023 281.90 292.49 281.06 288.76 2,519,002 -0.68(-0.23%)
Feb 03, 2023 288.60 289.78 284.47 289.44 755,991 -2.81(-0.96%)
Feb 02, 2023 289.38 296.39 289.38 292.25 594,280 +5.18(+1.80%)
Feb 01, 2023 284.25 288.19 280.96 287.07 725,589 +1.50(+0.53%)
Jan 31, 2023 279.81 286.83 279.62 285.56 904,499 +5.11(+1.82%)
Jan 30, 2023 279.24 282.56 279.24 280.45 1,133,499 -0.40(-0.14%)
Jan 27, 2023 277.86 282.10 277.86 280.85 669,798 +1.81(+0.65%)
Jan 26, 2023 275.45 279.89 273.71 279.04 632,597 +4.79(+1.74%)
Jan 25, 2023 274.84 275.95 272.51 274.26 555,429 -1.43(-0.52%)
Jan 24, 2023 273.71 277.05 269.99 275.68 731,069 +2.78(+1.02%)
Jan 23, 2023 271.55 273.43 269.68 272.91 756,136 +1.64(+0.61%)
Jan 20, 2023 269.29 272.05 266.40 271.26 2,444,708 +1.45(+0.54%)
Jan 19, 2023 267.65 271.44 265.53 269.81 910,524 +1.66(+0.62%)
Jan 18, 2023 273.19 274.75 266.98 268.15 1,114,239 -5.46(-2.00%)
Jan 17, 2023 274.92 276.33 272.45 273.61 806,082 +0.69(+0.25%)
Jan 13, 2023 274.14 276.48 271.21 272.93 907,102 -4.89(-1.76%)
Jan 12, 2023 275.90 278.65 273.24 277.81 753,791 +2.26(+0.82%)
Jan 11, 2023 266.83 276.27 266.83 275.55 779,746 +11.72(+4.44%)
Jan 10, 2023 264.82 265.94 261.61 263.83 820,442 -0.03(-0.01%)
Jan 09, 2023 259.31 266.99 258.40 263.86 1,009,243 +4.18(+1.61%)
Jan 06, 2023 254.80 259.97 254.32 259.69 914,321 +5.15(+2.02%)
Jan 05, 2023 258.56 259.74 253.47 254.53 938,849 -6.42(-2.46%)
Jan 04, 2023 259.31 263.70 258.85 260.95 740,603 +3.69(+1.43%)
Jan 03, 2023 263.74 264.56 253.97 257.26 1,115,078 -5.64(-2.14%)
Dec 30, 2022 264.11 264.59 259.87 262.90 461,330 -2.24(-0.85%)
Dec 29, 2022 262.84 266.62 261.69 265.15 430,063 +4.31(+1.65%)
Dec 28, 2022 266.45 267.64 260.00 260.84 611,995 -4.74(-1.78%)
Dec 27, 2022 265.33 266.38 263.53 265.58 334,804 -0.16(-0.06%)
Dec 23, 2022 261.39 267.04 259.91 265.74 489,988 +3.02(+1.15%)
Dec 22, 2022 264.51 265.87 259.70 262.72 779,785 -3.45(-1.30%)
Dec 21, 2022 266.69 270.23 265.38 266.17 612,681 +1.32(+0.50%)
Dec 20, 2022 265.08 268.68 262.74 264.85 633,748 -2.04(-0.76%)
Dec 19, 2022 268.03 268.03 265.20 266.88 778,904 -1.91(-0.71%)
Dec 16, 2022 276.82 278.03 266.62 268.80 2,133,626 -11.58(-4.13%)
Dec 15, 2022 278.44 283.09 275.83 280.38 1,442,883 -1.29(-0.46%)
Dec 14, 2022 284.71 287.80 280.11 281.66 1,336,934 -1.63(-0.58%)
Dec 13, 2022 287.86 288.57 281.59 283.29 1,057,582 +2.35(+0.84%)
Dec 12, 2022 277.39 281.27 275.42 280.95 1,055,595 +3.56(+1.28%)
Dec 09, 2022 281.40 282.30 277.31 277.39 705,662 -4.74(-1.68%)
Dec 08, 2022 277.36 285.48 275.88 282.12 1,159,839 +5.46(+1.97%)
Dec 07, 2022 270.76 277.36 266.85 276.66 1,005,712 +7.30(+2.71%)
Dec 06, 2022 270.34 270.80 266.31 269.36 974,411 -0.43(-0.16%)
Dec 05, 2022 273.33 275.74 269.74 269.79 1,126,155 -5.92(-2.15%)
Dec 02, 2022 272.14 276.76 271.36 275.71 679,046 +0.30(+0.11%)
Dec 01, 2022 279.68 280.66 272.38 275.41 699,919 -2.31(-0.83%)
Nov 30, 2022 269.58 277.89 268.05 277.72 2,378,938 +6.86(+2.53%)
Nov 29, 2022 269.29 270.90 267.76 270.86 1,043,418 +1.91(+0.71%)
Nov 28, 2022 277.01 278.41 268.34 268.95 1,065,661 -9.38(-3.37%)
Nov 25, 2022 279.31 282.16 276.36 278.33 422,741 +1.39(+0.50%)
Nov 23, 2022 278.69 279.03 274.92 276.94 1,134,233 -2.08(-0.75%)
Nov 22, 2022 277.91 279.33 275.42 279.02 670,205 +1.69(+0.61%)
Nov 21, 2022 272.36 277.77 272.36 277.33 765,878 +3.76(+1.37%)
Nov 18, 2022 272.35 274.82 268.88 273.57 1,124,885 +3.85(+1.43%)
Nov 17, 2022 267.80 272.59 267.57 269.73 549,253 -1.60(-0.59%)
Nov 16, 2022 270.09 276.43 269.76 271.33 904,528 +1.86(+0.69%)
Nov 15, 2022 274.12 275.77 266.86 269.46 992,914 -1.53(-0.56%)
Nov 14, 2022 275.90 276.50 270.85 270.99 838,050 -4.14(-1.50%)
Nov 11, 2022 282.68 283.94 272.70 275.13 703,435 -7.11(-2.52%)
Nov 10, 2022 276.55 283.67 274.73 282.24 1,155,160 +16.87(+6.36%)
Nov 09, 2022 268.38 272.79 265.29 265.37 1,068,820 -1.86(-0.70%)
Nov 08, 2022 257.08 269.10 256.36 267.24 1,424,295 +11.54(+4.51%)
Nov 07, 2022 262.34 264.05 252.34 255.70 811,414 -3.17(-1.22%)
Nov 04, 2022 258.35 259.47 252.46 258.87 1,127,481 +0.99(+0.38%)
Nov 03, 2022 260.98 261.00 256.71 257.88 1,520,229 -5.92(-2.24%)
Nov 02, 2022 286.40 263.34 263.80 1,646,709 -22.95(-8.00%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.