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 )

265.76 +1.83 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2024 260.46 262.34 258.71 259.45 934,599 -3.48(-1.32%)
Apr 29, 2024 259.75 263.87 259.49 262.93 846,369 +5.20(+2.02%)
Apr 26, 2024 259.25 262.10 257.09 257.73 577,686 -0.95(-0.37%)
Apr 25, 2024 259.26 260.95 257.72 258.68 598,436 -3.49(-1.33%)
Apr 24, 2024 260.30 263.26 257.05 262.17 699,043 -0.05(-0.02%)
Apr 23, 2024 261.81 263.98 261.11 262.22 512,858 +0.78(+0.30%)
Apr 22, 2024 261.13 261.70 258.38 261.44 769,856 +1.06(+0.41%)
Apr 19, 2024 261.17 261.46 259.09 260.38 737,578 +0.10(+0.04%)
Apr 18, 2024 262.43 262.94 258.90 260.28 748,976 -1.53(-0.58%)
Apr 17, 2024 263.02 265.47 261.58 261.81 420,777 -0.41(-0.16%)
Apr 16, 2024 264.89 265.52 260.67 262.22 775,588 -3.54(-1.33%)
Apr 15, 2024 272.92 275.56 264.25 265.76 809,528 -6.38(-2.34%)
Apr 12, 2024 274.32 275.63 271.60 272.14 516,299 -3.04(-1.10%)
Apr 11, 2024 276.87 277.56 271.83 275.18 498,502 -0.67(-0.24%)
Apr 10, 2024 285.33 285.50 273.48 275.85 834,218 -17.49(-5.96%)
Apr 09, 2024 289.59 293.94 289.48 293.34 607,408 +5.72(+1.99%)
Apr 08, 2024 283.61 287.85 282.80 287.62 468,752 +5.05(+1.79%)
Apr 05, 2024 280.64 283.30 279.25 282.57 437,131 +1.93(+0.69%)
Apr 04, 2024 282.50 286.54 279.48 280.64 499,693 +0.32(+0.11%)
Apr 03, 2024 283.55 284.13 277.97 280.32 642,773 -3.06(-1.08%)
Apr 02, 2024 283.61 285.47 281.70 283.38 590,839 -3.12(-1.09%)
Apr 01, 2024 294.86 294.86 286.31 286.50 473,332 -3.56(-1.23%)
Mar 28, 2024 290.70 291.33 287.90 290.06 841,389 +1.96(+0.68%)
Mar 27, 2024 277.40 288.26 277.28 288.10 686,993 +12.81(+4.65%)
Mar 26, 2024 276.19 277.34 274.98 275.29 496,966 -0.49(-0.18%)
Mar 25, 2024 278.93 280.51 275.76 275.78 378,925 -3.59(-1.29%)
Mar 22, 2024 282.55 282.95 277.21 279.37 550,156 -2.49(-0.88%)
Mar 21, 2024 283.59 285.05 280.05 281.86 629,830 -0.17(-0.06%)
Mar 20, 2024 277.04 282.87 275.26 282.03 500,112 +4.72(+1.70%)
Mar 19, 2024 277.31 280.61 276.53 277.31 859,584 -0.27(-0.10%)
Mar 18, 2024 277.68 278.96 276.04 277.58 676,320 +0.54(+0.19%)
Mar 15, 2024 277.21 280.77 274.95 277.04 1,651,891 -3.60(-1.28%)
Mar 14, 2024 290.14 290.14 278.31 280.64 833,867 -8.21(-2.84%)
Mar 13, 2024 291.25 292.78 287.81 288.85 836,490 -1.71(-0.59%)
Mar 12, 2024 287.47 291.32 285.98 290.56 549,945 +1.88(+0.65%)
Mar 11, 2024 290.48 292.16 288.60 288.68 696,828 -1.44(-0.49%)
Mar 08, 2024 284.36 291.17 284.27 290.12 1,163,600 +6.98(+2.46%)
Mar 07, 2024 281.45 283.70 278.73 283.14 753,803 +2.33(+0.83%)
Mar 06, 2024 279.30 280.98 276.82 280.81 755,937 +4.18(+1.51%)
Mar 05, 2024 281.39 283.36 274.93 276.63 652,961 -5.51(-1.95%)
Mar 04, 2024 279.30 282.44 275.19 282.15 803,807 +1.82(+0.65%)
Mar 01, 2024 279.23 281.94 276.69 280.33 913,863 -0.62(-0.22%)
Feb 29, 2024 279.00 282.75 277.12 280.95 1,197,081 +3.54(+1.28%)
Feb 28, 2024 273.62 278.81 269.73 277.41 1,148,896 +0.70(+0.25%)
Feb 27, 2024 278.03 279.25 276.66 276.70 634,421 +0.95(+0.34%)
Feb 26, 2024 281.08 282.31 275.69 275.75 714,491 -6.10(-2.16%)
Feb 23, 2024 282.07 284.18 280.80 281.85 503,760 -0.60(-0.21%)
Feb 22, 2024 285.76 288.61 282.30 282.45 713,706 -3.20(-1.12%)
Feb 21, 2024 290.01 293.00 281.86 285.65 1,371,918 +4.45(+1.58%)
Feb 20, 2024 278.11 282.56 276.40 281.20 1,213,894 +2.57(+0.92%)
Feb 16, 2024 279.91 282.45 278.49 278.62 861,659 -4.69(-1.66%)
Feb 15, 2024 281.13 283.78 279.89 283.32 626,217 +5.72(+2.06%)
Feb 14, 2024 274.83 279.02 272.78 277.60 714,664 +3.80(+1.39%)
Feb 13, 2024 273.07 275.11 269.23 273.80 649,993 -4.65(-1.67%)
Feb 12, 2024 281.64 282.78 278.08 278.45 520,662 -2.70(-0.96%)
Feb 09, 2024 281.70 283.39 277.70 281.15 562,890 -0.82(-0.29%)
Feb 08, 2024 278.26 282.44 278.18 281.97 500,736 +3.65(+1.31%)
Feb 07, 2024 275.76 280.89 275.47 278.32 693,787 +2.53(+0.92%)
Feb 06, 2024 271.33 276.81 271.11 275.78 656,480 +4.44(+1.64%)
Feb 05, 2024 274.21 274.69 270.43 271.34 790,730 -6.33(-2.28%)
Feb 02, 2024 279.56 280.15 274.15 277.67 738,169 -5.84(-2.06%)
Feb 01, 2024 279.70 283.51 278.29 283.51 731,142 +3.24(+1.15%)
Jan 31, 2024 283.36 285.50 278.51 280.28 767,103 -1.55(-0.55%)
Jan 30, 2024 283.79 286.69 281.73 281.83 673,254 -5.00(-1.74%)
Jan 29, 2024 287.02 287.02 284.19 286.83 636,152 -0.07(-0.02%)
Jan 26, 2024 289.94 290.23 285.75 286.90 568,180 -1.78(-0.62%)
Jan 25, 2024 288.63 290.90 286.50 288.68 641,378 +2.94(+1.03%)
Jan 24, 2024 291.26 292.15 285.31 285.74 564,749 -3.11(-1.08%)
Jan 23, 2024 291.64 293.11 286.55 288.85 601,040 -1.78(-0.61%)
Jan 22, 2024 289.67 292.53 289.21 290.63 634,240 +1.71(+0.59%)
Jan 19, 2024 288.25 290.46 286.25 288.92 657,785 +0.94(+0.33%)
Jan 18, 2024 291.25 292.00 284.55 287.98 948,940 -3.49(-1.20%)
Jan 17, 2024 287.86 292.88 287.62 291.47 961,358 -0.35(-0.12%)
Jan 16, 2024 289.99 291.91 287.74 291.82 699,696 -0.18(-0.06%)
Jan 12, 2024 289.72 292.75 287.06 292.00 799,601 +4.63(+1.61%)
Jan 11, 2024 290.67 291.97 286.00 287.36 1,119,980 -4.82(-1.65%)
Jan 10, 2024 293.85 293.85 290.69 292.18 1,116,044 -1.66(-0.57%)
Jan 09, 2024 294.16 294.67 292.47 293.85 629,706 -3.19(-1.07%)
Jan 08, 2024 294.81 297.18 293.80 297.03 866,833 +1.49(+0.51%)
Jan 05, 2024 295.90 298.83 292.98 295.54 621,699 -1.55(-0.52%)
Jan 04, 2024 299.06 300.75 296.48 297.09 752,853 -2.80(-0.93%)
Jan 03, 2024 305.94 305.94 299.75 299.89 682,506 -8.73(-2.83%)
Jan 02, 2024 301.83 309.04 300.86 308.62 831,595 +6.76(+2.24%)
Dec 29, 2023 303.74 304.84 301.51 301.86 563,968 -2.77(-0.91%)
Dec 28, 2023 302.86 305.18 302.15 304.63 538,012 +2.49(+0.83%)
Dec 27, 2023 299.02 302.39 298.46 302.14 531,758 +3.37(+1.13%)
Dec 26, 2023 295.69 299.93 295.52 298.77 384,425 +3.91(+1.33%)
Dec 22, 2023 294.51 297.85 292.89 294.87 419,851 +0.78(+0.27%)
Dec 21, 2023 292.84 294.30 290.43 294.08 586,632 +4.11(+1.42%)
Dec 20, 2023 292.22 295.41 289.86 289.98 765,199 -1.85(-0.63%)
Dec 19, 2023 287.53 293.06 285.73 291.83 778,381 +5.80(+2.03%)
Dec 18, 2023 287.13 287.94 284.53 286.03 686,056 -1.05(-0.37%)
Dec 15, 2023 287.64 288.42 283.73 287.08 2,229,708 -1.03(-0.36%)
Dec 14, 2023 284.50 289.12 284.23 288.11 1,734,294 +8.46(+3.03%)
Dec 13, 2023 270.89 281.49 269.80 279.64 1,274,271 +9.45(+3.50%)
Dec 12, 2023 269.83 271.26 268.31 270.19 939,305 -0.82(-0.30%)
Dec 11, 2023 267.26 271.29 266.84 271.01 834,311 +2.96(+1.10%)
Dec 08, 2023 266.97 269.64 265.79 268.06 765,041 +0.71(+0.26%)
Dec 07, 2023 264.33 268.79 263.40 267.35 1,016,432 +3.36(+1.27%)
Dec 06, 2023 263.37 264.23 261.08 263.99 1,414,905 +0.81(+0.31%)
Dec 05, 2023 262.92 264.28 261.93 263.18 902,511 -0.46(-0.17%)
Dec 04, 2023 260.05 263.85 259.19 263.64 1,233,318 +3.23(+1.24%)
Dec 01, 2023 253.00 261.02 252.37 260.41 1,329,785 +7.09(+2.80%)
Nov 30, 2023 250.41 254.68 250.41 253.32 1,786,007 +0.84(+0.33%)
Nov 29, 2023 253.31 254.16 251.17 252.48 1,114,720 +1.21(+0.48%)
Nov 28, 2023 250.40 251.85 248.64 251.27 1,006,174 +0.04(+0.02%)
Nov 27, 2023 249.74 252.79 247.65 251.23 834,619 +1.56(+0.62%)
Nov 24, 2023 247.61 249.89 246.21 249.67 304,153 +0.30(+0.12%)
Nov 22, 2023 254.14 254.25 248.37 249.37 600,471 -2.44(-0.97%)
Nov 21, 2023 251.15 252.88 249.91 251.81 546,803 -0.85(-0.34%)
Nov 20, 2023 251.97 254.31 250.60 252.66 895,517 +0.37(+0.15%)
Nov 17, 2023 256.28 256.28 252.21 252.29 886,632 -1.77(-0.70%)
Nov 16, 2023 256.28 257.24 253.93 254.06 1,094,584 -1.06(-0.41%)
Nov 15, 2023 254.06 256.90 253.69 255.12 1,025,559 +0.58(+0.23%)
Nov 14, 2023 247.39 256.00 245.25 254.54 1,662,758 +13.38(+5.55%)
Nov 13, 2023 238.09 242.23 236.52 241.15 1,167,604 +1.52(+0.63%)
Nov 10, 2023 243.21 243.34 239.26 239.64 1,461,170 -1.79(-0.74%)
Nov 09, 2023 245.68 246.62 241.27 241.43 1,231,317 -3.99(-1.63%)
Nov 08, 2023 245.35 249.25 244.17 245.42 1,891,170 +2.65(+1.09%)
Nov 07, 2023 243.29 243.83 241.07 242.77 1,209,108 -0.14(-0.06%)
Nov 06, 2023 247.27 248.48 242.23 242.91 845,447 -5.03(-2.03%)
Nov 03, 2023 247.19 253.80 247.19 247.94 1,208,179 +4.89(+2.01%)
Nov 02, 2023 239.65 246.13 239.65 243.04 1,015,281 +5.55(+2.34%)
Nov 01, 2023 235.99 238.15 229.66 237.49 1,270,686 +3.80(+1.63%)
Oct 31, 2023 239.48 241.57 228.28 233.69 1,517,125 -0.11(-0.05%)
Oct 30, 2023 233.09 235.23 228.96 233.80 1,382,892 +0.25(+0.10%)
Oct 27, 2023 233.73 235.83 229.99 233.56 985,184 -0.21(-0.09%)
Oct 26, 2023 233.69 236.41 233.04 233.76 1,338,441 +0.77(+0.33%)
Oct 25, 2023 235.88 237.03 231.17 232.99 1,106,916 -4.56(-1.92%)
Oct 24, 2023 242.74 243.56 236.35 237.55 1,332,573 -5.17(-2.13%)
Oct 23, 2023 244.76 247.09 242.56 242.72 885,311 -3.19(-1.30%)
Oct 20, 2023 254.30 254.94 245.55 245.91 1,021,764 -7.16(-2.83%)
Oct 19, 2023 259.31 260.81 252.97 253.07 755,657 -7.96(-3.05%)
Oct 18, 2023 265.81 266.86 260.68 261.03 541,715 -6.26(-2.34%)
Oct 17, 2023 267.86 269.91 265.73 267.28 749,594 -2.65(-0.98%)
Oct 16, 2023 268.10 270.31 265.25 269.94 727,954 +3.53(+1.33%)
Oct 13, 2023 268.36 269.39 264.28 266.40 614,074 -0.82(-0.31%)
Oct 12, 2023 268.81 270.05 266.29 267.23 548,899 -2.76(-1.02%)
Oct 11, 2023 267.75 270.19 266.31 269.99 667,375 +4.20(+1.58%)
Oct 10, 2023 264.33 267.84 262.90 265.79 745,085 +1.04(+0.39%)
Oct 09, 2023 257.16 264.88 256.87 264.75 630,546 +6.32(+2.45%)
Oct 06, 2023 251.87 259.22 251.00 258.42 751,627 +4.98(+1.97%)
Oct 05, 2023 253.28 254.73 251.82 253.44 745,523 -0.17(-0.07%)
Oct 04, 2023 252.15 254.01 249.51 253.61 819,950 +3.27(+1.31%)
Oct 03, 2023 253.79 254.52 249.57 250.34 755,248 -4.93(-1.93%)
Oct 02, 2023 259.17 259.57 253.39 255.26 620,980 -2.72(-1.05%)
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%)
Jul 03, 2023 281.73 285.41 280.41 283.72 375,768 +1.07(+0.38%)
Jun 30, 2023 281.24 283.31 277.66 282.65 1,449,883 +3.19(+1.14%)
Jun 29, 2023 278.02 279.58 275.50 279.46 713,888 -0.51(-0.18%)
Jun 28, 2023 280.12 281.08 277.32 279.98 957,042 -0.37(-0.13%)
Jun 27, 2023 280.55 282.16 278.90 280.34 840,317 +0.64(+0.23%)
Jun 26, 2023 274.20 280.14 273.64 279.70 830,610 +5.09(+1.85%)
Jun 23, 2023 274.54 278.49 272.51 274.61 2,206,003 +0.27(+0.10%)
Jun 22, 2023 279.05 279.41 272.41 274.34 779,857 -4.32(-1.55%)
Jun 21, 2023 276.38 279.73 273.83 278.66 790,554 +2.65(+0.96%)
Jun 20, 2023 277.10 277.52 272.15 276.00 937,028 -2.01(-0.72%)
Jun 16, 2023 279.17 284.65 277.70 278.02 1,858,605 -0.52(-0.19%)
Jun 15, 2023 275.80 279.71 273.69 278.54 680,768 +3.41(+1.24%)
Jun 14, 2023 275.99 277.79 272.30 275.13 714,229 -0.87(-0.32%)
Jun 13, 2023 273.09 278.27 272.01 276.00 987,752 +0.32(+0.12%)
Jun 12, 2023 274.50 275.95 270.47 275.69 1,096,174 +0.80(+0.29%)
Jun 09, 2023 278.51 278.51 274.79 274.88 788,988 -3.23(-1.16%)
Jun 08, 2023 278.88 281.43 275.46 278.11 783,362 -1.58(-0.57%)
Jun 07, 2023 268.90 280.82 267.43 279.69 1,330,719 +11.36(+4.24%)
Jun 06, 2023 273.10 273.10 267.50 268.33 948,408 -3.01(-1.11%)
Jun 05, 2023 276.10 277.03 270.59 271.33 813,308 -5.02(-1.82%)
Jun 02, 2023 272.58 276.98 271.08 276.36 800,233 +4.75(+1.75%)
Jun 01, 2023 271.66 273.18 269.83 271.60 901,695 +0.12(+0.05%)
May 31, 2023 277.66 278.38 270.67 271.48 3,744,130 -5.37(-1.94%)
May 30, 2023 276.10 279.65 276.02 276.85 973,146 +2.12(+0.77%)
May 26, 2023 272.16 274.91 270.08 274.73 869,025 +3.43(+1.26%)
May 25, 2023 273.21 273.21 268.19 271.30 777,937 -0.27(-0.10%)
May 24, 2023 275.30 276.61 270.25 271.56 958,526 -3.94(-1.43%)
May 23, 2023 272.51 278.14 271.23 275.50 1,201,125 +2.87(+1.05%)
May 22, 2023 273.50 274.15 270.70 272.64 518,080 -0.37(-0.14%)
May 19, 2023 275.11 276.07 271.43 273.01 483,453 +0.10(+0.04%)
May 18, 2023 274.83 274.93 271.63 272.92 506,673 -2.13(-0.77%)
May 17, 2023 277.44 277.58 274.00 275.04 517,159 -1.75(-0.63%)
May 16, 2023 281.59 281.59 276.57 276.80 505,800 -4.93(-1.75%)
May 15, 2023 283.88 285.27 280.12 281.72 458,411 -1.92(-0.68%)
May 12, 2023 283.06 283.87 279.94 283.64 491,042 +0.95(+0.34%)
May 11, 2023 286.91 286.91 281.42 282.69 748,155 -4.80(-1.67%)
May 10, 2023 288.49 288.97 284.63 287.49 626,340 +0.69(+0.24%)
May 09, 2023 284.61 287.13 281.44 286.80 1,055,772 +1.87(+0.66%)
May 08, 2023 282.86 285.50 281.94 284.93 962,432 +1.37(+0.48%)
May 05, 2023 280.37 284.62 279.85 283.56 671,441 +5.38(+1.93%)
May 04, 2023 271.66 279.77 270.63 278.19 1,213,602 +7.66(+2.83%)
May 03, 2023 276.23 277.17 268.94 270.53 1,259,304 -4.31(-1.57%)
May 02, 2023 279.71 280.99 273.99 274.84 1,034,556 -5.54(-1.98%)
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.