Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

National Storage Affiliates Tru (NY: NSA )

40.85 +0.18 (+0.44%)
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 30, 2015 10.36 10.41 9.951 10.20 303,451 -0.12(-1.18%)
Oct 29, 2015 10.41 10.46 10.21 10.32 306,041 -0.16(-1.49%)
Oct 28, 2015 10.13 10.64 10.09 10.48 716,934 +0.34(+3.34%)
Oct 27, 2015 10.14 10.20 9.986 10.14 211,086 +0.01(+0.07%)
Oct 26, 2015 10.10 10.18 9.985 10.13 417,739 +0.03(+0.27%)
Oct 23, 2015 10.17 10.17 9.965 10.11 313,047 -0.01(-0.13%)
Oct 22, 2015 10.15 10.16 10.04 10.12 420,430 +0.03(+0.27%)
Oct 21, 2015 10.20 10.21 10.03 10.09 445,817 -0.04(-0.40%)
Oct 20, 2015 10.15 10.15 9.985 10.13 569,498 +0.00(+0.00%)
Oct 19, 2015 10.17 10.24 10.07 10.13 545,296 -0.03(-0.33%)
Oct 16, 2015 10.23 10.27 10.13 10.17 174,736 -0.01(-0.07%)
Oct 15, 2015 10.19 10.25 10.09 10.17 542,972 +0.00(+0.00%)
Oct 14, 2015 10.19 10.28 10.13 10.17 230,323 -0.01(-0.13%)
Oct 13, 2015 10.33 10.33 10.15 10.19 181,779 -0.20(-1.89%)
Oct 12, 2015 10.23 10.53 10.20 10.39 244,207 +0.16(+1.53%)
Oct 09, 2015 10.18 10.32 10.15 10.23 465,376 +0.07(+0.73%)
Oct 08, 2015 10.13 10.31 9.971 10.15 276,848 +0.05(+0.47%)
Oct 07, 2015 9.768 10.11 9.741 10.11 618,156 +0.41(+4.27%)
Oct 06, 2015 9.917 9.951 9.693 9.693 411,629 -0.19(-1.92%)
Oct 05, 2015 9.517 9.917 9.395 9.883 318,919 +0.45(+4.74%)
Oct 02, 2015 9.164 9.449 9.083 9.436 328,433 +0.22(+2.43%)
Oct 01, 2015 9.225 9.326 8.995 9.212 341,328 +0.02(+0.22%)
Sep 30, 2015 9.110 9.212 8.886 9.191 254,714 +0.14(+1.50%)
Sep 29, 2015 9.083 9.151 8.954 9.056 201,949 -0.03(-0.30%)
Sep 28, 2015 9.286 9.286 9.076 9.083 209,389 -0.22(-2.33%)
Sep 25, 2015 9.561 9.594 9.287 9.300 250,421 -0.22(-2.32%)
Sep 24, 2015 9.648 9.681 9.414 9.521 218,365 -0.15(-1.59%)
Sep 23, 2015 9.675 9.835 9.574 9.675 305,440 +0.03(+0.35%)
Sep 22, 2015 9.668 9.822 9.474 9.641 660,860 -0.06(-0.62%)
Sep 21, 2015 9.996 10.10 9.701 9.701 716,577 -0.17(-1.76%)
Sep 18, 2015 9.601 10.18 9.563 9.875 2,680,607 +0.15(+1.51%)
Sep 17, 2015 9.300 9.815 9.293 9.728 811,726 +0.47(+5.06%)
Sep 16, 2015 8.959 9.462 8.959 9.260 1,945,082 +0.27(+3.05%)
Sep 15, 2015 8.765 9.126 8.763 8.985 932,270 +0.20(+2.28%)
Sep 14, 2015 8.778 8.985 8.745 8.785 421,012 -0.08(-0.91%)
Sep 11, 2015 8.698 8.965 8.698 8.865 374,337 +0.13(+1.53%)
Sep 10, 2015 8.731 8.775 8.679 8.731 270,672 +0.04(+0.46%)
Sep 09, 2015 8.811 8.865 8.678 8.691 280,879 -0.05(-0.54%)
Sep 08, 2015 8.718 8.852 8.624 8.738 325,688 +0.17(+2.03%)
Sep 04, 2015 8.617 8.564 8.564 8.564 189,221 -0.15(-1.69%)
Sep 03, 2015 8.758 8.878 8.624 8.711 215,705 +0.11(+1.32%)
Sep 02, 2015 8.551 8.638 8.504 8.597 155,791 +0.12(+1.42%)
Sep 01, 2015 8.544 8.678 8.437 8.477 137,883 -0.18(-2.09%)
Aug 31, 2015 8.644 8.832 8.627 8.658 310,789 -0.01(-0.15%)
Aug 28, 2015 8.577 8.711 8.450 8.671 195,008 +0.08(+0.93%)
Aug 27, 2015 8.577 8.611 8.450 8.591 179,751 +0.11(+1.26%)
Aug 26, 2015 8.397 8.537 8.296 8.484 203,906 +0.23(+2.84%)
Aug 25, 2015 8.383 8.484 8.229 8.249 242,230 -0.01(-0.08%)
Aug 24, 2015 8.223 8.437 8.102 8.256 316,387 -0.20(-2.37%)
Aug 21, 2015 8.484 8.648 8.390 8.457 140,201 -0.16(-1.86%)
Aug 20, 2015 8.644 8.691 8.565 8.617 144,542 -0.07(-0.77%)
Aug 19, 2015 8.765 8.765 8.604 8.684 290,317 -0.05(-0.61%)
Aug 18, 2015 8.711 8.999 8.624 8.738 470,374 +0.07(+0.85%)
Aug 17, 2015 8.557 8.698 8.557 8.664 198,063 +0.12(+1.41%)
Aug 14, 2015 8.564 8.597 8.350 8.544 497,137 +0.15(+1.83%)
Aug 13, 2015 8.223 8.464 8.209 8.390 308,731 +0.16(+1.95%)
Aug 12, 2015 8.249 8.363 8.156 8.229 238,441 -0.08(-0.97%)
Aug 11, 2015 8.029 8.423 7.995 8.310 249,697 +0.39(+4.90%)
Aug 10, 2015 8.162 8.162 7.848 7.922 317,098 -0.25(-3.03%)
Aug 07, 2015 7.835 8.249 7.761 8.169 240,852 +0.30(+3.83%)
Aug 06, 2015 8.249 8.306 7.702 7.868 371,288 -0.39(-4.78%)
Aug 05, 2015 8.310 8.410 8.189 8.263 890,403 -0.03(-0.40%)
Aug 04, 2015 8.283 8.303 8.109 8.296 301,285 +0.02(+0.24%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.