Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Public Storage (NY:PSA)

267.17 -0.31 (-0.12%)
Official Closing Price Updated: 4:10 PM EST, Dec 17, 2025 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 (%)
Dec 16, 2025 272.82 273.23 267.45 267.48 1,698,824 -4.90(-1.80%)
Dec 15, 2025 274.82 276.11 269.99 272.38 1,868,997 -2.59(-0.94%)
Dec 12, 2025 275.62 277.39 273.30 274.97 1,175,069 +1.26(+0.46%)
Dec 11, 2025 269.67 274.34 267.75 273.71 1,247,993 +6.09(+2.28%)
Dec 10, 2025 264.82 268.43 264.81 267.62 1,177,231 +2.91(+1.10%)
Dec 09, 2025 270.25 272.96 264.60 264.71 1,240,722 -4.84(-1.80%)
Dec 08, 2025 271.13 273.54 269.47 269.55 1,036,889 -2.51(-0.92%)
Dec 05, 2025 275.95 276.58 271.37 272.06 783,670 -4.57(-1.65%)
Dec 04, 2025 277.72 279.00 275.90 276.63 851,835 -1.62(-0.58%)
Dec 03, 2025 273.46 278.55 273.20 278.25 1,195,893 +5.09(+1.86%)
Dec 02, 2025 272.57 273.73 270.03 273.16 792,182 +2.01(+0.74%)
Dec 01, 2025 273.02 275.20 270.97 271.15 1,112,614 -3.39(-1.23%)
Nov 28, 2025 273.19 276.13 273.10 274.54 382,095 +0.33(+0.12%)
Nov 26, 2025 271.19 275.67 271.02 274.21 922,786 +1.88(+0.69%)
Nov 25, 2025 270.77 275.07 270.77 272.33 877,465 +3.16(+1.17%)
Nov 24, 2025 270.40 270.40 266.23 269.17 1,870,353 -0.34(-0.13%)
Nov 21, 2025 267.12 272.69 267.03 269.51 1,473,285 +4.06(+1.53%)
Nov 20, 2025 266.87 267.80 262.47 265.45 1,125,496 -0.71(-0.27%)
Nov 19, 2025 272.03 273.55 265.19 266.16 1,323,548 -5.34(-1.97%)
Nov 18, 2025 269.52 271.63 266.91 271.50 873,530 +1.23(+0.46%)
Nov 17, 2025 274.95 275.35 269.58 270.27 581,795 -3.99(-1.45%)
Nov 14, 2025 275.79 278.00 272.93 274.26 577,756 -0.02(-0.01%)
Nov 13, 2025 273.90 277.24 273.71 274.28 839,677 -0.87(-0.32%)
Nov 12, 2025 276.60 278.15 273.93 275.15 706,406 -2.71(-0.98%)
Nov 11, 2025 275.16 278.21 273.98 277.86 649,501 +5.08(+1.86%)
Nov 10, 2025 275.51 276.41 269.87 272.78 868,791 -5.27(-1.90%)
Nov 07, 2025 275.60 278.80 274.46 278.05 665,109 +4.09(+1.49%)
Nov 06, 2025 278.19 278.55 273.66 273.96 955,601 -4.96(-1.78%)
Nov 05, 2025 276.34 279.60 274.77 278.92 864,082 +2.90(+1.05%)
Nov 04, 2025 278.77 279.06 273.67 276.02 965,267 -1.60(-0.58%)
Nov 03, 2025 276.00 277.72 273.27 277.62 1,206,698 -0.94(-0.34%)
Oct 31, 2025 278.24 280.84 275.20 278.56 1,350,414 -2.30(-0.82%)
Oct 30, 2025 293.60 296.21 279.97 280.86 1,652,627 -8.32(-2.88%)
Oct 29, 2025 298.11 298.11 288.58 289.18 1,720,279 -8.86(-2.97%)
Oct 28, 2025 300.18 300.52 295.35 298.04 977,457 -2.30(-0.77%)
Oct 27, 2025 302.24 302.31 299.19 300.34 803,433 -1.90(-0.63%)
Oct 24, 2025 307.82 307.91 302.21 302.24 842,974 -4.04(-1.32%)
Oct 23, 2025 311.00 311.74 304.42 306.28 775,634 -4.60(-1.48%)
Oct 22, 2025 307.86 311.24 307.11 310.88 733,081 +2.61(+0.85%)
Oct 21, 2025 312.00 312.95 308.16 308.27 973,906 -3.53(-1.13%)
Oct 20, 2025 308.88 311.85 307.79 311.80 715,776 +4.19(+1.36%)
Oct 17, 2025 306.81 309.81 305.41 307.61 1,998,374 +0.88(+0.29%)
Oct 16, 2025 301.21 310.74 301.17 306.73 1,620,523 +5.73(+1.90%)
Oct 15, 2025 302.59 306.89 299.77 301.00 968,767 -1.15(-0.38%)
Oct 14, 2025 299.83 304.27 299.83 302.15 1,124,371 +2.52(+0.84%)
Oct 13, 2025 297.46 300.15 295.12 299.63 931,261 +5.21(+1.77%)
Oct 10, 2025 295.01 297.26 293.65 294.42 814,619 +0.41(+0.14%)
Oct 09, 2025 294.44 296.28 292.75 294.01 791,639 +0.87(+0.30%)
Oct 08, 2025 291.66 293.49 290.45 293.14 634,563 -0.39(-0.13%)
Oct 07, 2025 290.28 294.12 289.52 293.53 564,528 +2.72(+0.94%)
Oct 06, 2025 293.74 293.99 290.09 290.81 586,877 -2.73(-0.93%)
Oct 03, 2025 290.28 295.73 289.45 293.54 547,416 +4.38(+1.51%)
Oct 02, 2025 290.18 291.05 287.87 289.16 561,700 -1.52(-0.52%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.