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 )

41.00 +0.15 (+0.37%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 (%)
Sep 30, 2015 9.117 9.219 8.893 9.199 254,503 +0.14(+1.50%)
Sep 29, 2015 9.090 9.158 8.961 9.063 201,782 -0.03(-0.30%)
Sep 28, 2015 9.294 9.294 9.084 9.090 209,216 -0.22(-2.33%)
Sep 25, 2015 9.569 9.602 9.294 9.308 250,214 -0.22(-2.32%)
Sep 24, 2015 9.656 9.689 9.421 9.529 218,185 -0.15(-1.59%)
Sep 23, 2015 9.683 9.843 9.582 9.683 305,187 +0.03(+0.35%)
Sep 22, 2015 9.676 9.830 9.482 9.649 660,313 -0.06(-0.62%)
Sep 21, 2015 10.00 10.11 9.709 9.709 715,985 -0.17(-1.76%)
Sep 18, 2015 9.609 10.18 9.571 9.883 2,678,390 +0.15(+1.51%)
Sep 17, 2015 9.308 9.823 9.301 9.736 811,055 +0.47(+5.06%)
Sep 16, 2015 8.966 9.470 8.966 9.267 1,943,473 +0.27(+3.05%)
Sep 15, 2015 8.772 9.133 8.771 8.993 931,500 +0.20(+2.28%)
Sep 14, 2015 8.785 8.993 8.752 8.792 420,664 -0.08(-0.91%)
Sep 11, 2015 8.705 8.973 8.705 8.872 374,028 +0.13(+1.53%)
Sep 10, 2015 8.738 8.782 8.686 8.738 270,448 +0.04(+0.46%)
Sep 09, 2015 8.819 8.872 8.685 8.698 280,646 -0.05(-0.54%)
Sep 08, 2015 8.725 8.859 8.631 8.745 325,419 +0.17(+2.03%)
Sep 04, 2015 8.625 8.571 8.571 8.571 189,065 -0.15(-1.69%)
Sep 03, 2015 8.765 8.886 8.631 8.718 215,526 +0.11(+1.32%)
Sep 02, 2015 8.558 8.645 8.511 8.604 155,662 +0.12(+1.42%)
Sep 01, 2015 8.551 8.685 8.444 8.484 137,769 -0.18(-2.09%)
Aug 31, 2015 8.651 8.839 8.635 8.665 310,532 -0.01(-0.15%)
Aug 28, 2015 8.584 8.718 8.457 8.678 194,847 +0.08(+0.93%)
Aug 27, 2015 8.584 8.618 8.457 8.598 179,602 +0.11(+1.26%)
Aug 26, 2015 8.404 8.544 8.303 8.491 203,737 +0.23(+2.84%)
Aug 25, 2015 8.390 8.491 8.236 8.256 242,030 -0.01(-0.08%)
Aug 24, 2015 8.230 8.444 8.109 8.263 316,125 -0.20(-2.37%)
Aug 21, 2015 8.491 8.655 8.397 8.464 140,085 -0.16(-1.86%)
Aug 20, 2015 8.651 8.698 8.572 8.625 144,422 -0.07(-0.77%)
Aug 19, 2015 8.772 8.772 8.611 8.692 290,077 -0.05(-0.61%)
Aug 18, 2015 8.718 9.006 8.631 8.745 469,985 +0.07(+0.85%)
Aug 17, 2015 8.564 8.705 8.564 8.671 197,900 +0.12(+1.41%)
Aug 14, 2015 8.571 8.604 8.357 8.551 496,726 +0.15(+1.83%)
Aug 13, 2015 8.230 8.471 8.216 8.397 308,476 +0.16(+1.95%)
Aug 12, 2015 8.256 8.370 8.163 8.236 238,244 -0.08(-0.97%)
Aug 11, 2015 8.035 8.430 8.002 8.317 249,491 +0.39(+4.90%)
Aug 10, 2015 8.169 8.169 7.855 7.928 316,836 -0.25(-3.03%)
Aug 07, 2015 7.841 8.256 7.767 8.176 240,653 +0.30(+3.83%)
Aug 06, 2015 8.256 8.313 7.709 7.875 370,981 -0.40(-4.78%)
Aug 05, 2015 8.317 8.417 8.196 8.270 889,666 -0.03(-0.40%)
Aug 04, 2015 8.290 8.310 8.116 8.303 301,036 +0.02(+0.24%)
Aug 03, 2015 7.915 8.296 7.868 8.283 297,658 +0.36(+4.56%)
Jul 31, 2015 8.089 8.116 7.814 7.921 309,851 -0.13(-1.66%)
Jul 30, 2015 7.788 8.102 7.727 8.055 398,820 +0.28(+3.62%)
Jul 29, 2015 8.009 8.009 7.701 7.774 402,024 -0.23(-2.85%)
Jul 28, 2015 7.975 8.009 7.895 8.002 225,944 +0.05(+0.59%)
Jul 27, 2015 7.935 7.968 7.841 7.955 246,452 -0.02(-0.25%)
Jul 24, 2015 8.142 8.169 7.868 7.975 782,741 -0.20(-2.46%)
Jul 23, 2015 8.156 8.223 8.089 8.176 267,359 -0.02(-0.25%)
Jul 22, 2015 8.142 8.196 7.935 8.196 424,624 +0.03(+0.33%)
Jul 21, 2015 8.357 8.437 8.055 8.169 641,685 -0.22(-2.63%)
Jul 20, 2015 8.243 8.538 8.230 8.390 534,106 +0.13(+1.54%)
Jul 17, 2015 8.424 8.424 8.189 8.263 246,113 -0.15(-1.75%)
Jul 16, 2015 8.290 8.424 8.270 8.410 134,437 +0.13(+1.54%)
Jul 15, 2015 8.350 8.384 8.236 8.283 135,953 -0.13(-1.59%)
Jul 14, 2015 8.270 8.484 8.250 8.417 178,427 +0.09(+1.13%)
Jul 13, 2015 8.511 8.584 8.233 8.323 427,360 -0.18(-2.13%)
Jul 10, 2015 8.270 8.531 8.270 8.504 494,296 +0.26(+3.17%)
Jul 09, 2015 8.564 8.564 8.149 8.243 512,251 -0.29(-3.45%)
Jul 08, 2015 8.497 8.544 8.450 8.538 245,872 +0.01(+0.16%)
Jul 07, 2015 8.444 8.544 8.370 8.524 231,016 +0.08(+0.95%)
Jul 06, 2015 8.350 8.444 8.270 8.444 231,978 +0.04(+0.48%)
Jul 02, 2015 8.625 8.404 8.404 8.404 358,118 -0.13(-1.49%)
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.