Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
National Storage Affiliates Tru
(NY:
NSA
)
38.81
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 29, 2016
12.65
12.82
12.57
12.59
333,644
-0.06(-0.44%)
Feb 26, 2016
12.61
12.91
12.57
12.65
329,498
+0.08(+0.66%)
Feb 25, 2016
12.13
12.86
12.11
12.57
648,458
+0.51(+4.21%)
Feb 24, 2016
11.90
12.13
11.90
12.06
206,108
+0.10(+0.82%)
Feb 23, 2016
11.93
12.11
11.92
11.96
194,093
-0.04(-0.35%)
Feb 22, 2016
11.88
12.13
11.88
12.00
278,193
+0.17(+1.47%)
Feb 19, 2016
11.72
11.91
11.72
11.83
221,355
+0.10(+0.83%)
Feb 18, 2016
12.06
12.06
11.68
11.73
299,715
-0.29(-2.43%)
Feb 17, 2016
11.65
12.18
11.58
12.02
377,238
+0.45(+3.85%)
Feb 16, 2016
11.85
11.85
11.54
11.58
384,310
-0.03(-0.30%)
Feb 12, 2016
11.36
11.61
11.61
11.61
215,471
+0.35(+3.09%)
Feb 11, 2016
11.17
11.31
11.06
11.26
187,941
-0.07(-0.61%)
Feb 10, 2016
11.27
11.63
11.22
11.33
185,144
+0.11(+0.99%)
Feb 09, 2016
11.19
11.42
11.12
11.22
246,668
-0.15(-1.29%)
Feb 08, 2016
11.44
11.44
10.91
11.37
343,836
-0.17(-1.51%)
Feb 05, 2016
11.65
11.76
11.49
11.54
244,623
-0.20(-1.72%)
Feb 04, 2016
11.99
12.07
11.69
11.74
264,403
-0.25(-2.09%)
Feb 03, 2016
12.10
12.17
11.87
11.99
169,913
-0.03(-0.23%)
Feb 02, 2016
12.09
12.15
11.94
12.02
143,593
-0.11(-0.92%)
Feb 01, 2016
12.03
12.23
11.96
12.13
378,594
+0.03(+0.23%)
Jan 29, 2016
11.64
12.13
11.64
12.11
259,951
+0.49(+4.19%)
Jan 28, 2016
11.90
11.94
11.59
11.62
197,509
-0.24(-2.00%)
Jan 27, 2016
12.06
12.18
11.77
11.86
332,759
-0.12(-0.99%)
Jan 26, 2016
11.70
12.01
11.56
11.97
429,412
+0.30(+2.56%)
Jan 25, 2016
11.65
11.70
11.46
11.67
340,762
+0.02(+0.18%)
Jan 22, 2016
11.46
11.72
11.46
11.65
290,138
+0.29(+2.57%)
Jan 21, 2016
11.47
11.63
11.23
11.36
230,639
-0.10(-0.91%)
Jan 20, 2016
11.54
11.64
11.10
11.47
282,316
-0.17(-1.44%)
Jan 19, 2016
11.73
11.81
11.50
11.63
296,120
+0.06(+0.54%)
Jan 15, 2016
11.53
11.57
11.57
11.57
530,777
-0.20(-1.72%)
Jan 14, 2016
11.86
11.91
11.68
11.77
340,949
-0.08(-0.70%)
Jan 13, 2016
11.99
12.29
11.75
11.86
306,171
-0.14(-1.16%)
Jan 12, 2016
11.92
12.00
11.82
11.99
350,505
+0.13(+1.06%)
Jan 11, 2016
11.79
11.89
11.75
11.87
266,388
+0.13(+1.13%)
Jan 08, 2016
12.13
12.25
11.71
11.74
373,473
-0.34(-2.82%)
Jan 07, 2016
12.15
12.29
11.83
12.08
782,174
-0.13(-1.03%)
Jan 06, 2016
11.88
12.49
11.87
12.20
582,173
+0.30(+2.52%)
Jan 05, 2016
11.67
11.95
11.65
11.90
480,403
+0.22(+1.91%)
Jan 04, 2016
11.78
11.89
11.37
11.68
439,640
-0.24(-2.04%)
Dec 31, 2015
11.93
11.93
11.93
11.93
407,240
-0.01(-0.06%)
Dec 30, 2015
11.79
12.01
11.78
11.93
663,177
+0.27(+2.33%)
Dec 29, 2015
11.67
11.77
11.59
11.66
143,603
+0.06(+0.54%)
Dec 28, 2015
11.65
11.68
11.49
11.60
110,683
-0.07(-0.60%)
Dec 24, 2015
11.82
11.67
11.67
11.67
101,127
-0.09(-0.77%)
Dec 23, 2015
11.80
11.83
11.63
11.76
268,487
+0.04(+0.36%)
Dec 22, 2015
11.83
11.83
11.59
11.72
439,998
-0.10(-0.82%)
Dec 21, 2015
11.51
11.83
11.24
11.81
623,038
+0.35(+3.10%)
Dec 18, 2015
11.57
11.75
11.30
11.46
1,148,610
-0.15(-1.26%)
Dec 17, 2015
11.63
11.83
11.47
11.60
341,240
+0.00(+0.00%)
Dec 16, 2015
11.62
11.64
11.25
11.60
238,580
+0.08(+0.66%)
Dec 15, 2015
11.27
11.61
11.23
11.53
185,456
+0.26(+2.35%)
Dec 14, 2015
11.20
11.33
11.20
11.26
390,529
+0.08(+0.68%)
Dec 11, 2015
11.14
11.32
11.07
11.19
300,095
-0.10(-0.92%)
Dec 10, 2015
11.46
11.56
11.18
11.29
226,501
-0.17(-1.44%)
Dec 09, 2015
11.35
11.62
11.26
11.46
116,364
+0.08(+0.73%)
Dec 08, 2015
11.21
11.46
11.08
11.37
246,127
+0.12(+1.10%)
Dec 07, 2015
11.27
11.36
11.17
11.25
170,963
-0.03(-0.24%)
Dec 04, 2015
11.42
11.52
11.24
11.28
287,506
-0.16(-1.38%)
Dec 03, 2015
11.60
11.69
11.42
11.44
560,262
-0.17(-1.48%)
Dec 02, 2015
11.52
11.69
11.38
11.61
449,454
+0.12(+1.08%)
Dec 01, 2015
11.48
11.53
11.31
11.48
488,736
+0.10(+0.85%)
Nov 30, 2015
11.26
11.51
11.20
11.39
479,434
+0.20(+1.78%)
Nov 27, 2015
10.91
11.27
10.91
11.19
134,079
+0.27(+2.46%)
Nov 25, 2015
10.73
10.92
10.92
10.92
262,481
+0.21(+1.99%)
Nov 24, 2015
10.71
10.85
10.51
10.71
468,857
+0.06(+0.52%)
Nov 23, 2015
10.62
10.74
10.61
10.65
410,116
+0.00(+0.00%)
Nov 20, 2015
10.47
10.67
10.45
10.65
246,355
+0.23(+2.24%)
Nov 19, 2015
10.29
10.46
10.19
10.42
167,864
+0.14(+1.41%)
Nov 18, 2015
10.21
10.31
10.10
10.27
207,501
+0.10(+0.95%)
Nov 17, 2015
10.20
10.34
10.05
10.18
155,697
-0.02(-0.20%)
Nov 16, 2015
10.32
10.34
10.04
10.20
247,473
-0.11(-1.07%)
Nov 13, 2015
9.992
10.44
9.909
10.31
416,556
+0.27(+2.67%)
Nov 12, 2015
10.13
10.18
9.930
10.04
253,738
-0.13(-1.28%)
Nov 11, 2015
10.13
10.31
9.992
10.17
183,012
+0.04(+0.41%)
Nov 10, 2015
9.971
10.20
9.627
10.13
421,543
+0.10(+1.03%)
Nov 09, 2015
10.29
10.29
9.971
10.03
323,930
-0.27(-2.61%)
Nov 06, 2015
10.86
10.87
10.21
10.29
383,976
-0.56(-5.19%)
Nov 05, 2015
10.84
10.90
10.76
10.86
208,966
+0.02(+0.19%)
Nov 04, 2015
10.81
10.93
10.67
10.84
363,318
+0.06(+0.51%)
Nov 03, 2015
10.80
10.96
10.71
10.78
631,587
-0.01(-0.06%)
Nov 02, 2015
10.34
10.82
10.32
10.79
268,353
+0.45(+4.32%)
Oct 30, 2015
10.51
10.55
10.09
10.34
299,330
-0.12(-1.18%)
Oct 29, 2015
10.56
10.60
10.35
10.47
301,885
-0.16(-1.49%)
Oct 28, 2015
10.27
10.79
10.23
10.62
707,196
+0.34(+3.35%)
Oct 27, 2015
10.28
10.34
10.12
10.28
208,219
+0.01(+0.07%)
Oct 26, 2015
10.24
10.32
10.12
10.27
412,066
+0.03(+0.27%)
Oct 23, 2015
10.31
10.31
10.10
10.25
308,795
-0.01(-0.13%)
Oct 22, 2015
10.29
10.30
10.18
10.26
414,719
+0.03(+0.27%)
Oct 21, 2015
10.34
10.35
10.16
10.23
439,762
-0.04(-0.40%)
Oct 20, 2015
10.29
10.29
10.12
10.27
561,763
+0.00(+0.00%)
Oct 19, 2015
10.31
10.38
10.21
10.27
537,889
-0.03(-0.33%)
Oct 16, 2015
10.37
10.41
10.27
10.31
172,363
-0.01(-0.07%)
Oct 15, 2015
10.33
10.39
10.23
10.31
535,597
+0.00(+0.00%)
Oct 14, 2015
10.33
10.43
10.27
10.31
227,195
-0.01(-0.13%)
Oct 13, 2015
10.47
10.47
10.29
10.33
179,310
-0.20(-1.89%)
Oct 12, 2015
10.37
10.67
10.34
10.53
240,890
+0.16(+1.53%)
Oct 09, 2015
10.32
10.46
10.29
10.37
459,055
+0.08(+0.73%)
Oct 08, 2015
10.27
10.45
10.11
10.29
273,087
+0.05(+0.47%)
Oct 07, 2015
9.902
10.25
9.875
10.25
609,760
+0.42(+4.27%)
Oct 06, 2015
10.05
10.09
9.827
9.827
406,038
-0.19(-1.92%)
Oct 05, 2015
9.648
10.05
9.524
10.02
314,587
+0.45(+4.74%)
Oct 02, 2015
9.290
9.579
9.208
9.565
323,972
+0.23(+2.43%)
Oct 01, 2015
9.352
9.455
9.118
9.339
336,692
+0.02(+0.22%)
Sep 30, 2015
9.235
9.339
9.008
9.318
251,254
+0.14(+1.50%)
Sep 29, 2015
9.208
9.277
9.077
9.180
199,206
-0.03(-0.30%)
Sep 28, 2015
9.414
9.414
9.201
9.208
206,545
-0.22(-2.33%)
Sep 25, 2015
9.692
9.726
9.414
9.428
247,019
-0.22(-2.32%)
Sep 24, 2015
9.781
9.815
9.543
9.652
215,399
-0.16(-1.59%)
Sep 23, 2015
9.808
9.971
9.706
9.808
301,291
+0.03(+0.35%)
Sep 22, 2015
9.801
9.957
9.604
9.774
651,884
-0.06(-0.62%)
Sep 21, 2015
10.13
10.24
9.835
9.835
706,844
-0.18(-1.76%)
Sep 18, 2015
9.733
10.32
9.695
10.01
2,644,198
+0.15(+1.51%)
Sep 17, 2015
9.428
9.950
9.421
9.862
800,701
+0.47(+5.06%)
Sep 16, 2015
9.082
9.592
9.082
9.387
1,918,663
+0.28(+3.05%)
Sep 15, 2015
8.885
9.252
8.884
9.109
919,608
+0.20(+2.28%)
Sep 14, 2015
8.899
9.109
8.865
8.906
415,293
-0.08(-0.91%)
Sep 11, 2015
8.818
9.089
8.818
8.987
369,253
+0.14(+1.53%)
Sep 10, 2015
8.851
8.896
8.799
8.851
266,995
+0.04(+0.46%)
Sep 09, 2015
8.933
8.987
8.797
8.811
277,064
-0.05(-0.54%)
Sep 08, 2015
8.838
8.973
8.743
8.858
321,264
+0.18(+2.03%)
Sep 04, 2015
8.736
8.682
8.682
8.682
186,651
-0.15(-1.69%)
Sep 03, 2015
8.879
9.001
8.743
8.831
212,775
+0.12(+1.32%)
Sep 02, 2015
8.668
8.756
8.621
8.716
153,675
+0.12(+1.42%)
Sep 01, 2015
8.662
8.797
8.553
8.594
136,010
-0.18(-2.09%)
Aug 31, 2015
8.763
8.953
8.746
8.777
306,568
-0.01(-0.15%)
Aug 28, 2015
8.695
8.831
8.567
8.790
192,360
+0.08(+0.93%)
Aug 27, 2015
8.695
8.729
8.567
8.709
177,310
+0.11(+1.26%)
Aug 26, 2015
8.512
8.655
8.411
8.600
201,136
+0.24(+2.84%)
Aug 25, 2015
8.499
8.600
8.343
8.363
238,940
-0.01(-0.08%)
Aug 24, 2015
8.336
8.553
8.214
8.370
312,090
-0.20(-2.37%)
Aug 21, 2015
8.600
8.767
8.505
8.573
138,297
-0.16(-1.86%)
Aug 20, 2015
8.763
8.811
8.683
8.736
142,579
-0.07(-0.77%)
Aug 19, 2015
8.885
8.885
8.723
8.804
286,374
-0.05(-0.61%)
Aug 18, 2015
8.831
9.123
8.743
8.858
463,985
+0.07(+0.85%)
Aug 17, 2015
8.675
8.818
8.675
8.784
195,373
+0.12(+1.41%)
Aug 14, 2015
8.682
8.716
8.465
8.662
490,385
+0.16(+1.83%)
Aug 13, 2015
8.336
8.580
8.322
8.505
304,538
+0.16(+1.95%)
Aug 12, 2015
8.363
8.478
8.268
8.343
235,203
-0.08(-0.97%)
Aug 11, 2015
8.139
8.539
8.105
8.424
246,306
+0.39(+4.90%)
Aug 10, 2015
8.275
8.275
7.956
8.031
312,791
-0.25(-3.03%)
Aug 07, 2015
7.943
8.363
7.868
8.282
237,581
+0.31(+3.83%)
Aug 06, 2015
8.363
8.421
7.808
7.976
366,245
-0.40(-4.78%)
Aug 05, 2015
8.424
8.526
8.302
8.377
878,309
-0.03(-0.40%)
Aug 04, 2015
8.397
8.417
8.221
8.411
297,193
+0.02(+0.24%)
Aug 03, 2015
8.017
8.404
7.970
8.390
293,858
+0.37(+4.56%)
Jul 31, 2015
8.193
8.221
7.915
8.024
305,896
-0.14(-1.66%)
Jul 30, 2015
7.888
8.207
7.827
8.160
393,728
+0.28(+3.62%)
Jul 29, 2015
8.112
8.112
7.800
7.875
396,892
-0.23(-2.85%)
Jul 28, 2015
8.078
8.112
7.997
8.105
223,060
+0.05(+0.59%)
Jul 27, 2015
8.037
8.071
7.943
8.058
243,306
-0.02(-0.25%)
Jul 24, 2015
8.248
8.275
7.970
8.078
772,749
-0.20(-2.46%)
Jul 23, 2015
8.261
8.329
8.193
8.282
263,946
-0.02(-0.25%)
Jul 22, 2015
8.248
8.302
8.037
8.302
419,203
+0.03(+0.33%)
Jul 21, 2015
8.465
8.546
8.160
8.275
633,493
-0.22(-2.63%)
Jul 20, 2015
8.349
8.648
8.336
8.499
527,287
+0.13(+1.54%)
Jul 17, 2015
8.533
8.533
8.295
8.370
242,971
-0.15(-1.75%)
Jul 16, 2015
8.397
8.533
8.377
8.519
132,721
+0.13(+1.54%)
Jul 15, 2015
8.458
8.492
8.343
8.390
134,218
-0.14(-1.59%)
Jul 14, 2015
8.377
8.594
8.356
8.526
176,149
+0.09(+1.13%)
Jul 13, 2015
8.621
8.695
8.339
8.431
421,904
-0.18(-2.13%)
Jul 10, 2015
8.377
8.641
8.377
8.614
487,986
+0.26(+3.17%)
Jul 09, 2015
8.675
8.675
8.255
8.349
505,712
-0.30(-3.45%)
Jul 08, 2015
8.607
8.655
8.560
8.648
242,734
+0.01(+0.16%)
Jul 07, 2015
8.553
8.655
8.478
8.634
228,067
+0.08(+0.95%)
Jul 06, 2015
8.458
8.553
8.377
8.553
229,016
+0.04(+0.48%)
Jul 02, 2015
8.736
8.512
8.512
8.512
353,547
-0.13(-1.49%)
Jul 01, 2015
8.417
8.641
8.261
8.641
467,936
+0.23(+2.74%)
Jun 30, 2015
8.628
8.668
8.173
8.411
813,190
-0.20(-2.29%)
Jun 29, 2015
8.580
8.743
8.499
8.607
411,121
+0.03(+0.32%)
Jun 26, 2015
8.512
8.628
8.465
8.580
2,912,382
-0.01(-0.08%)
Jun 25, 2015
8.621
8.675
8.512
8.587
444,264
+0.00(+0.00%)
Jun 24, 2015
8.709
8.763
8.499
8.587
522,058
-0.16(-1.78%)
Jun 23, 2015
8.560
8.919
8.539
8.743
538,654
+0.20(+2.38%)
Jun 22, 2015
8.682
8.807
8.485
8.539
372,467
-0.26(-3.00%)
Jun 19, 2015
8.716
8.933
8.709
8.804
1,399,745
+0.13(+1.49%)
Jun 18, 2015
8.634
8.689
8.567
8.675
534,338
+0.09(+1.03%)
Jun 17, 2015
8.750
8.750
8.553
8.587
429,783
-0.13(-1.48%)
Jun 16, 2015
8.831
8.843
8.648
8.716
272,784
-0.09(-1.00%)
Jun 15, 2015
8.804
8.845
8.729
8.804
189,153
-0.01(-0.15%)
Jun 12, 2015
8.960
9.035
8.790
8.818
187,645
-0.05(-0.54%)
Jun 11, 2015
8.811
8.865
8.790
8.865
184,991
+0.05(+0.62%)
Jun 10, 2015
8.987
9.014
8.723
8.811
191,891
-0.18(-1.96%)
Jun 09, 2015
8.831
9.055
8.831
8.987
319,365
+0.07(+0.76%)
Jun 08, 2015
8.851
8.973
8.756
8.919
186,439
+0.05(+0.54%)
Jun 05, 2015
8.851
8.967
8.804
8.872
216,484
-0.01(-0.08%)
Jun 04, 2015
8.973
9.055
8.851
8.879
156,549
-0.17(-1.87%)
Jun 03, 2015
8.987
9.109
8.926
9.048
213,760
+0.01(+0.15%)
Jun 02, 2015
9.163
9.163
9.028
9.035
166,323
-0.10(-1.11%)
Jun 01, 2015
9.116
9.191
8.987
9.136
180,444
-0.01(-0.15%)
May 29, 2015
9.089
9.187
9.089
9.150
273,117
+0.01(+0.07%)
May 28, 2015
9.211
9.211
9.096
9.143
144,873
-0.08(-0.88%)
May 27, 2015
9.068
9.224
9.014
9.224
245,573
+0.17(+1.87%)
May 26, 2015
9.204
9.269
8.928
9.055
256,199
-0.14(-1.48%)
May 22, 2015
9.292
9.191
9.191
9.191
332,316
-0.07(-0.81%)
May 21, 2015
9.252
9.313
9.191
9.265
231,537
+0.03(+0.29%)
May 20, 2015
9.299
9.323
9.204
9.238
249,053
-0.03(-0.29%)
May 19, 2015
9.184
9.299
9.116
9.265
483,933
+0.13(+1.41%)
May 18, 2015
9.055
9.252
8.953
9.136
369,677
+0.16(+1.74%)
May 15, 2015
8.946
9.001
8.894
8.980
309,573
+0.08(+0.91%)
May 14, 2015
8.851
8.912
8.797
8.899
137,009
+0.02(+0.23%)
May 13, 2015
8.892
8.922
8.838
8.879
601,848
+0.01(+0.08%)
May 12, 2015
8.818
8.889
8.750
8.872
357,238
+0.01(+0.08%)
May 11, 2015
8.763
8.946
8.760
8.865
411,552
+0.05(+0.62%)
May 08, 2015
8.702
8.824
8.702
8.811
526,636
+0.07(+0.78%)
May 07, 2015
8.702
8.784
8.702
8.743
119,084
-0.03(-0.31%)
May 06, 2015
8.831
8.879
8.750
8.770
316,293
-0.06(-0.69%)
May 05, 2015
8.790
8.831
8.723
8.831
347,027
+0.01(+0.15%)
May 04, 2015
8.831
8.831
8.723
8.818
119,803
-0.01(-0.15%)
May 01, 2015
8.770
8.831
8.648
8.831
344,613
+0.13(+1.48%)
Apr 30, 2015
8.851
8.865
8.668
8.702
350,508
-0.16(-1.84%)
Apr 29, 2015
8.858
8.946
8.858
8.865
344,997
-0.09(-0.98%)
Apr 28, 2015
8.865
8.973
8.865
8.953
591,908
+0.04(+0.46%)
Apr 27, 2015
8.892
8.926
8.824
8.912
431,166
+0.03(+0.31%)
Apr 24, 2015
8.804
8.926
8.689
8.885
1,172,525
+0.07(+0.77%)
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
.