| 名前 | Presidio Property Trust Inc. Class A Common Stock |
| ティッカー | SQFT |
| 国 | United States |
| 上場年 | 2020.0 |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 4.27 | 3.99 | 4.06 | 4.27 | 335800.0 | 4.27 |
| 2021-02-12 | 4.13 | 3.92 | 4.13 | 4.0 | 149900.0 | 4.0 |
| 2021-02-11 | 4.22 | 3.85 | 4.01 | 4.19 | 423400.0 | 4.19 |
| 2021-02-10 | 4.16 | 3.84 | 4.1 | 3.91 | 118300.0 | 3.91 |
| 2021-02-09 | 4.18 | 3.75 | 3.85 | 4.03 | 301600.0 | 4.03 |
| 2021-02-08 | 3.86 | 3.68 | 3.8 | 3.83 | 45200.0 | 3.83 |
| 2021-02-05 | 3.9 | 3.66 | 3.86 | 3.8 | 56900.0 | 3.8 |
| 2021-02-04 | 3.87 | 3.76 | 3.83 | 3.77 | 24700.0 | 3.77 |
| 2021-02-03 | 4.15 | 3.76 | 4.07 | 3.87 | 182500.0 | 3.87 |
| 2021-02-02 | 4.0 | 3.57 | 3.69 | 3.86 | 205700.0 | 3.86 |
| 2021-02-01 | 3.7 | 3.5 | 3.54 | 3.69 | 74700.0 | 3.69 |
| 2021-01-29 | 3.65 | 3.42 | 3.56 | 3.54 | 71200.0 | 3.54 |
| 2021-01-28 | 3.7 | 3.5 | 3.51 | 3.64 | 54400.0 | 3.64 |
| 2021-01-27 | 3.74 | 3.45 | 3.56 | 3.52 | 109100.0 | 3.52 |
| 2021-01-26 | 3.8 | 3.56 | 3.56 | 3.65 | 73800.0 | 3.65 |
| 2021-01-25 | 3.84 | 3.52 | 3.75 | 3.63 | 107400.0 | 3.63 |
| 2021-01-22 | 3.88 | 3.72 | 3.88 | 3.74 | 90800.0 | 3.74 |
| 2021-01-21 | 4.23 | 3.9 | 4.2 | 4.0 | 96200.0 | 4.0 |
| 2021-01-20 | 4.7 | 3.81 | 4.38 | 4.03 | 510400.0 | 4.03 |
| 2021-01-19 | 4.34 | 3.22 | 3.25 | 4.3 | 853200.0 | 4.3 |
| 2021-01-15 | 3.4 | 3.24 | 3.32 | 3.27 | 46800.0 | 3.27 |
| 2021-01-14 | 3.39 | 3.18 | 3.24 | 3.33 | 99700.0 | 3.33 |
| 2021-01-13 | 3.46 | 3.16 | 3.43 | 3.21 | 115100.0 | 3.21 |
| 2021-01-12 | 3.63 | 3.43 | 3.43 | 3.46 | 59300.0 | 3.46 |
| 2021-01-11 | 3.7 | 3.5 | 3.69 | 3.5 | 55200.0 | 3.5 |
| 2021-01-08 | 3.86 | 3.54 | 3.86 | 3.64 | 101100.0 | 3.64 |
| 2021-01-07 | 3.99 | 3.68 | 3.79 | 3.76 | 80700.0 | 3.76 |
| 2021-01-06 | 4.1 | 3.68 | 4.1 | 3.74 | 132100.0 | 3.74 |
| 2021-01-05 | 4.12 | 3.95 | 4.09 | 4.01 | 53000.0 | 4.01 |
| 2021-01-04 | 4.39 | 4.09 | 4.27 | 4.13 | 60800.0 | 4.13 |
| 2020-12-31 | 4.28 | 3.8 | 3.86 | 4.24 | 159600.0 | 4.24 |
| 2020-12-30 | 3.96 | 3.71 | 3.74 | 3.9 | 100800.0 | 3.9 |
| 2020-12-29 | 4.28 | 3.77 | 4.21 | 3.77 | 131800.0 | 3.77 |
| 2020-12-28 | 4.99 | 4.19 | 4.19 | 4.31 | 298900.0 | 4.31 |
| 2020-12-24 | 5.0 | 4.5 | 5.0 | 4.56 | 118800.0 | 4.56 |
| 2020-12-23 | 5.8 | 5.02 | 5.49 | 5.17 | 226100.0 | 5.17 |
| 2020-12-22 | 5.86 | 4.51 | 5.39 | 5.56 | 732500.0 | 5.56 |
| 2020-12-21 | 6.5 | 4.06 | 4.09 | 5.49 | 3447200.0 | 5.49 |
| 2020-12-18 | 10.24 | 4.65 | 5.1 | 4.77 | 38425000.0 | 4.77 |
| 2020-12-17 | 3.99 | 2.95 | 3.06 | 3.7 | 2187100.0 | 3.7 |
| 2020-12-16 | 3.1 | 2.91 | 3.06 | 2.92 | 25400.0 | 2.92 |
| 2020-12-15 | 3.17 | 2.92 | 2.96 | 3.0 | 41200.0 | 3.0 |
| 2020-12-14 | 3.04 | 2.78 | 2.9 | 2.96 | 28800.0 | 2.96 |
| 2020-12-11 | 2.91 | 2.75 | 2.75 | 2.9 | 26900.0 | 2.9 |
| 2020-12-10 | 2.96 | 2.72 | 2.96 | 2.76 | 66900.0 | 2.76 |
| 2020-12-09 | 2.99 | 2.86 | 2.87 | 2.9 | 28200.0 | 2.9 |
| 2020-12-08 | 3.02 | 2.85 | 2.92 | 2.86 | 25600.0 | 2.86 |
| 2020-12-07 | 2.98 | 2.82 | 2.98 | 2.82 | 24800.0 | 2.82 |
| 2020-12-04 | 3.14 | 2.85 | 3.14 | 2.89 | 30100.0 | 2.89 |
| 2020-12-03 | 3.09 | 2.9 | 3.09 | 3.0 | 23400.0 | 3.0 |
| 2020-12-02 | 3.2 | 2.94 | 3.1 | 2.95 | 46600.0 | 2.95 |
| 2020-12-01 | 3.2 | 3.01 | 3.19 | 3.08 | 44300.0 | 3.08 |
| 2020-11-30 | 3.19 | 2.85 | 2.85 | 3.07 | 32300.0 | 3.07 |
| 2020-11-27 | 3.23 | 2.82 | 3.1 | 2.83 | 24500.0 | 2.83 |
| 2020-11-25 | 3.44 | 2.96 | 3.26 | 3.0 | 43300.0 | 3.0 |
| 2020-11-24 | 3.5 | 3.3 | 3.5 | 3.31 | 28100.0 | 3.31 |
| 2020-11-23 | 3.49 | 3.25 | 3.49 | 3.33 | 11000.0 | 3.33 |
| 2020-11-20 | 3.62 | 3.38 | 3.62 | 3.43 | 26900.0 | 3.43 |
| 2020-11-19 | 3.8 | 3.37 | 3.5 | 3.48 | 103000.0 | 3.38 |
| 2020-11-18 | 3.78 | 3.3 | 3.3 | 3.55 | 30800.0 | 3.45 |
| 2020-11-17 | 3.53 | 3.35 | 3.35 | 3.48 | 14700.0 | 3.38 |
| 2020-11-16 | 3.7 | 3.3 | 3.5 | 3.51 | 38200.0 | 3.41 |
| 2020-11-13 | 3.5 | 3.16 | 3.4 | 3.4 | 13200.0 | 3.3 |
| 2020-11-12 | 3.4 | 3.16 | 3.27 | 3.29 | 19900.0 | 3.2 |
| 2020-11-11 | 3.4 | 3.15 | 3.3 | 3.35 | 12100.0 | 3.25 |
| 2020-11-10 | 3.86 | 3.23 | 3.67 | 3.3 | 20200.0 | 3.21 |
| 2020-11-09 | 3.77 | 3.08 | 3.4 | 3.71 | 31600.0 | 3.6 |
| 2020-11-06 | 3.5 | 3.0 | 3.09 | 3.28 | 46200.0 | 3.18 |
| 2020-11-05 | 3.97 | 2.77 | 3.69 | 3.0 | 89300.0 | 2.91 |
| 2020-11-04 | 4.0 | 3.73 | 3.9 | 3.76 | 12000.0 | 3.65 |
| 2020-11-03 | 4.03 | 3.85 | 3.94 | 3.85 | 7100.0 | 3.74 |
| 2020-11-02 | 4.04 | 3.9 | 4.03 | 4.03 | 20300.0 | 3.91 |
| 2020-10-30 | 4.17 | 3.9 | 4.17 | 3.9 | 1700.0 | 3.79 |
| 2020-10-29 | 4.13 | 3.9 | 4.01 | 3.9 | 21500.0 | 3.79 |
| 2020-10-28 | 4.11 | 3.9 | 4.11 | 3.9 | 2900.0 | 3.79 |
| 2020-10-27 | 4.17 | 3.89 | 4.17 | 4.08 | 1800.0 | 3.96 |
| 2020-10-26 | 4.12 | 3.85 | 3.87 | 3.95 | 5300.0 | 3.84 |
| 2020-10-23 | 4.26 | 3.85 | 4.17 | 4.05 | 6600.0 | 3.93 |
| 2020-10-22 | 4.25 | 3.85 | 4.02 | 3.96 | 37300.0 | 3.85 |
| 2020-10-21 | 4.57 | 4.05 | 4.57 | 4.08 | 10200.0 | 3.96 |
| 2020-10-20 | 4.5 | 4.12 | 4.16 | 4.13 | 11200.0 | 4.01 |
| 2020-10-19 | 4.5 | 3.85 | 4.06 | 4.43 | 18900.0 | 4.3 |
| 2020-10-16 | 4.4 | 3.85 | 4.08 | 4.12 | 5600.0 | 4.0 |
| 2020-10-15 | 4.5 | 4.06 | 4.49 | 4.16 | 12600.0 | 4.04 |
| 2020-10-14 | 4.63 | 3.6 | 3.6 | 4.1 | 24600.0 | 3.98 |
| 2020-10-13 | 4.12 | 3.82 | 4.0 | 4.0 | 7800.0 | 3.89 |
| 2020-10-12 | 4.84 | 3.76 | 4.84 | 3.93 | 52600.0 | 3.82 |
| 2020-10-09 | 4.76 | 4.69 | 4.76 | 4.69 | 3000.0 | 4.56 |
| 2020-10-08 | 5.01 | 4.7 | 4.9 | 4.74 | 20600.0 | 4.6 |
| 2020-10-07 | 5.0 | 4.15 | 4.8 | 4.6 | 31000.0 | 4.47 |