Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Extra Space Storage Inc (NY: EXR )

151.35 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jul 31, 2007 8.430 8.701 8.412 8.466 1,724,018 +0.12(+1.45%)
Jul 30, 2007 8.370 8.508 8.249 8.346 986,053 -0.02(-0.22%)
Jul 27, 2007 8.412 8.744 8.346 8.364 1,373,609 -0.34(-3.88%)
Jul 26, 2007 8.822 8.864 8.508 8.701 1,312,914 -0.27(-2.96%)
Jul 25, 2007 9.214 9.214 8.888 8.967 1,227,509 -0.13(-1.39%)
Jul 24, 2007 9.347 9.383 9.021 9.093 799,489 -0.26(-2.77%)
Jul 23, 2007 9.503 9.546 9.347 9.353 540,289 -0.13(-1.40%)
Jul 20, 2007 9.739 9.757 9.377 9.485 1,063,830 -0.28(-2.84%)
Jul 19, 2007 9.763 9.847 9.745 9.763 602,643 -0.01(-0.12%)
Jul 18, 2007 9.721 9.823 9.570 9.775 811,595 -0.04(-0.37%)
Jul 17, 2007 9.841 9.895 9.727 9.811 504,469 +0.02(+0.18%)
Jul 16, 2007 9.883 9.992 9.793 9.793 539,128 -0.13(-1.28%)
Jul 13, 2007 9.926 9.956 9.817 9.920 477,106 -0.01(-0.12%)
Jul 12, 2007 9.920 9.968 9.799 9.932 532,993 +0.11(+1.17%)
Jul 11, 2007 9.829 9.871 9.763 9.817 844,099 -0.01(-0.06%)
Jul 10, 2007 9.871 9.950 9.805 9.823 857,034 -0.11(-1.15%)
Jul 09, 2007 10.05 10.05 9.835 9.938 731,828 -0.13(-1.26%)
Jul 06, 2007 9.913 10.09 9.811 10.06 716,572 +0.13(+1.34%)
Jul 05, 2007 9.865 10.05 9.865 9.932 971,460 +0.04(+0.43%)
Jul 03, 2007 10.14 10.14 9.883 9.889 688,380 -0.20(-1.97%)
Jul 02, 2007 10.04 10.15 10.02 10.09 837,465 +0.14(+1.39%)
Jun 29, 2007 10.14 10.20 9.895 9.950 1,718,048 -0.17(-1.67%)
Jun 28, 2007 10.31 10.39 10.09 10.12 1,407,771 -0.15(-1.47%)
Jun 27, 2007 10.07 10.31 9.980 10.27 718,893 +0.11(+1.13%)
Jun 26, 2007 10.08 10.25 9.974 10.15 1,246,911 +0.08(+0.84%)
Jun 25, 2007 10.08 10.19 9.944 10.07 1,392,680 -0.01(-0.06%)
Jun 22, 2007 9.974 10.11 9.920 10.08 1,395,168 +0.07(+0.66%)
Jun 21, 2007 9.877 10.02 9.805 10.01 1,090,695 +0.13(+1.34%)
Jun 20, 2007 10.17 10.17 9.877 9.877 803,967 -0.30(-2.96%)
Jun 19, 2007 10.16 10.18 9.968 10.18 1,127,344 -0.02(-0.24%)
Jun 18, 2007 10.23 10.33 10.06 10.20 1,079,584 +0.05(+0.47%)
Jun 15, 2007 10.28 10.28 10.06 10.15 954,710 +0.15(+1.51%)
Jun 14, 2007 10.08 10.15 9.968 10.00 309,945 -0.09(-0.90%)
Jun 13, 2007 10.08 10.13 9.956 10.09 345,102 +0.02(+0.18%)
Jun 12, 2007 10.25 10.35 10.03 10.08 957,530 -0.22(-2.17%)
Jun 11, 2007 10.40 10.41 10.26 10.30 415,084 -0.10(-0.99%)
Jun 08, 2007 10.37 10.53 10.26 10.40 736,140 +0.03(+0.29%)
Jun 07, 2007 10.47 10.52 10.26 10.37 930,996 -0.16(-1.55%)
Jun 06, 2007 10.57 10.59 10.44 10.53 982,736 -0.10(-0.91%)
Jun 05, 2007 10.84 10.90 10.59 10.63 878,924 -0.27(-2.43%)
Jun 04, 2007 10.87 11.05 10.85 10.90 432,936 +0.02(+0.22%)
Jun 01, 2007 10.88 10.94 10.75 10.87 1,123,862 +0.07(+0.67%)
May 31, 2007 10.85 10.97 10.72 10.80 1,274,772 -0.02(-0.22%)
May 30, 2007 10.55 10.85 10.52 10.82 834,812 +0.25(+2.34%)
May 29, 2007 10.44 10.63 10.44 10.58 535,812 +0.22(+2.15%)
May 25, 2007 10.38 10.49 10.35 10.35 411,104 -0.01(-0.06%)
May 24, 2007 10.50 10.85 10.27 10.36 799,157 -0.10(-0.92%)
May 23, 2007 10.70 10.79 10.45 10.46 1,134,807 -0.20(-1.87%)
May 22, 2007 10.63 10.81 10.60 10.66 1,128,837 +0.09(+0.86%)
May 21, 2007 10.62 10.77 10.49 10.56 1,967,953 +0.31(+3.00%)
May 18, 2007 10.37 10.37 10.20 10.26 1,192,683 -0.10(-0.99%)
May 17, 2007 10.61 10.61 10.34 10.36 654,218 -0.26(-2.44%)
May 16, 2007 10.67 10.67 10.54 10.62 538,133 -0.01(-0.06%)
May 15, 2007 10.72 10.84 10.61 10.62 1,958,011 -0.08(-0.73%)
May 14, 2007 10.82 10.92 10.63 10.70 585,065 -0.06(-0.56%)
May 11, 2007 10.74 10.85 10.70 10.76 754,382 +0.12(+1.13%)
May 10, 2007 10.80 10.82 10.64 10.64 621,051 -0.24(-2.22%)
May 09, 2007 10.82 10.91 10.73 10.88 846,254 +0.07(+0.61%)
May 08, 2007 10.97 10.97 10.80 10.82 1,236,464 -0.16(-1.43%)
May 07, 2007 11.05 11.11 10.95 10.97 479,760 -0.11(-0.98%)
May 04, 2007 11.16 11.20 10.91 11.08 1,330,989 -0.09(-0.81%)
May 03, 2007 11.43 11.43 11.16 11.17 940,449 -0.09(-0.80%)
May 02, 2007 11.10 11.30 11.10 11.26 370,972 +0.01(+0.11%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.