Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Public Storage (NY: PSA )

329.06 -6.77 (-2.02%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 53.98 54.19 53.79 53.88 799,777 +0.00(+0.00%)
Dec 28, 2006 53.65 53.97 53.29 53.88 782,225 +0.34(+0.64%)
Dec 27, 2006 52.69 53.54 52.62 53.54 2,054,812 +1.13(+2.15%)
Dec 26, 2006 51.95 52.71 51.95 52.41 545,730 +0.39(+0.75%)
Dec 22, 2006 52.92 52.92 52.01 52.02 1,103,946 -0.76(-1.43%)
Dec 21, 2006 53.31 53.66 52.65 52.78 768,835 -0.48(-0.89%)
Dec 20, 2006 52.86 53.47 52.73 53.25 826,376 +0.53(+1.01%)
Dec 19, 2006 52.86 52.98 52.32 52.72 1,712,826 -0.39(-0.73%)
Dec 18, 2006 53.39 53.40 52.96 53.11 1,358,535 -0.03(-0.06%)
Dec 15, 2006 53.75 54.01 52.87 53.14 1,620,182 -0.52(-0.98%)
Dec 14, 2006 53.09 53.89 53.09 53.67 1,079,156 +0.59(+1.10%)
Dec 13, 2006 53.39 53.49 52.70 53.08 1,029,939 -0.31(-0.58%)
Dec 12, 2006 54.10 54.15 53.24 53.39 1,405,400 +0.39(+0.74%)
Dec 11, 2006 52.47 53.05 52.30 53.00 801,224 +0.40(+0.76%)
Dec 08, 2006 52.39 52.92 52.31 52.60 529,988 +0.18(+0.34%)
Dec 07, 2006 52.86 52.94 52.19 52.42 939,105 -0.32(-0.60%)
Dec 06, 2006 53.03 53.36 52.29 52.74 1,023,425 -0.54(-1.01%)
Dec 05, 2006 53.87 53.96 53.26 53.28 1,578,926 -0.74(-1.36%)
Dec 04, 2006 53.23 54.16 53.13 54.01 943,447 +1.28(+2.42%)
Dec 01, 2006 53.08 53.44 52.19 52.73 981,989 -0.48(-0.89%)
Nov 30, 2006 52.78 53.33 52.52 53.21 981,808 +0.44(+0.84%)
Nov 29, 2006 52.26 53.12 51.98 52.77 1,042,786 +0.49(+0.94%)
Nov 28, 2006 52.26 52.42 51.89 52.28 1,334,470 +0.02(+0.03%)
Nov 27, 2006 53.15 53.40 52.12 52.26 1,632,667 -0.90(-1.68%)
Nov 24, 2006 52.50 53.28 52.49 53.15 265,265 +0.38(+0.71%)
Nov 22, 2006 52.45 53.02 52.26 52.78 785,482 +0.24(+0.45%)
Nov 21, 2006 51.81 52.95 51.77 52.54 1,350,936 +0.65(+1.25%)
Nov 20, 2006 50.34 53.25 50.29 51.89 2,525,450 +2.63(+5.33%)
Nov 17, 2006 49.05 49.34 49.01 49.27 957,380 +0.14(+0.28%)
Nov 16, 2006 48.85 49.25 48.53 49.13 1,356,183 +0.24(+0.50%)
Nov 15, 2006 48.72 49.13 48.57 48.89 1,224,274 +0.18(+0.36%)
Nov 14, 2006 48.11 48.77 48.10 48.71 1,356,907 +0.46(+0.96%)
Nov 13, 2006 48.05 48.41 48.01 48.25 656,468 +0.17(+0.36%)
Nov 10, 2006 47.90 48.19 47.58 48.08 509,541 +0.29(+0.60%)
Nov 09, 2006 48.22 48.39 47.75 47.79 822,033 -0.30(-0.62%)
Nov 08, 2006 48.06 48.15 47.37 48.09 1,181,752 +0.01(+0.01%)
Nov 07, 2006 48.52 48.73 48.08 48.08 1,071,918 -0.44(-0.90%)
Nov 06, 2006 47.92 48.60 47.83 48.52 989,226 +0.82(+1.71%)
Nov 03, 2006 48.30 48.41 47.14 47.70 1,718,797 -0.35(-0.72%)
Nov 02, 2006 49.10 49.29 47.70 48.05 1,204,189 -1.28(-2.59%)
Nov 01, 2006 49.65 49.93 49.03 49.32 833,433 -0.25(-0.51%)
Oct 31, 2006 49.66 49.74 49.00 49.58 854,060 +0.26(+0.53%)
Oct 30, 2006 48.94 49.32 48.42 49.32 838,137 +0.49(+1.00%)
Oct 27, 2006 49.29 49.29 48.72 48.83 1,111,907 -0.68(-1.37%)
Oct 26, 2006 49.18 49.51 48.94 49.51 570,158 +0.39(+0.79%)
Oct 25, 2006 49.14 49.29 48.68 49.13 710,752 +0.12(+0.25%)
Oct 24, 2006 48.91 49.26 48.74 49.00 719,618 -0.18(-0.37%)
Oct 23, 2006 48.64 49.30 48.43 49.19 727,942 +0.41(+0.85%)
Oct 20, 2006 49.18 49.18 48.64 48.77 752,731 -0.29(-0.60%)
Oct 19, 2006 49.34 49.46 48.93 49.06 687,229 -0.39(-0.78%)
Oct 18, 2006 49.32 49.52 49.03 49.45 937,476 +0.48(+0.97%)
Oct 17, 2006 49.25 49.30 48.70 48.98 1,189,894 -0.51(-1.04%)
Oct 16, 2006 49.13 49.57 49.13 49.49 813,348 +0.36(+0.73%)
Oct 13, 2006 49.24 49.37 48.85 49.13 1,538,033 -0.33(-0.66%)
Oct 12, 2006 49.36 49.57 48.97 49.46 928,429 +0.09(+0.19%)
Oct 11, 2006 48.91 49.61 48.81 49.36 1,654,019 +0.45(+0.93%)
Oct 10, 2006 49.05 49.36 48.43 48.91 1,322,165 -0.18(-0.37%)
Oct 09, 2006 48.79 49.18 48.36 49.09 928,429 +0.33(+0.68%)
Oct 06, 2006 49.44 49.44 48.59 48.76 820,947 -0.70(-1.42%)
Oct 05, 2006 49.14 49.52 49.00 49.46 1,231,512 +0.25(+0.51%)
Oct 04, 2006 47.90 49.21 47.80 49.21 1,248,521 +1.31(+2.73%)
Oct 03, 2006 47.46 47.98 47.37 47.90 1,142,668 +0.52(+1.10%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.