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 )

151.89 +0.54 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Jun 30, 2010 8.747 9.030 8.678 8.747 9,630 -0.01(-0.07%)
Jun 29, 2010 8.942 8.942 8.703 8.753 1,407,994 -0.41(-4.46%)
Jun 25, 2010 9.162 9.250 8.879 9.162 1,263,015 +0.21(+2.32%)
Jun 24, 2010 8.955 9.200 8.904 8.955 718 -0.21(-2.33%)
Jun 23, 2010 9.156 9.301 9.030 9.168 1,003,540 -0.02(-0.21%)
Jun 22, 2010 9.187 9.496 9.175 9.187 3,518 -0.09(-1.02%)
Jun 21, 2010 9.477 9.508 9.238 9.282 1,498,068 -0.09(-0.94%)
Jun 18, 2010 9.370 9.426 9.275 9.370 2,187,551 -0.01(-0.07%)
Jun 17, 2010 9.376 9.439 9.181 9.376 3,524,579 -0.04(-0.47%)
Jun 16, 2010 9.678 9.785 9.345 9.420 3,246,925 -0.35(-3.54%)
Jun 15, 2010 9.766 9.829 9.376 9.766 6,116 +0.26(+2.78%)
Jun 14, 2010 9.219 9.533 9.156 9.502 2,706,247 +0.33(+3.57%)
Jun 11, 2010 8.879 9.187 8.741 9.175 1,327,133 +0.15(+1.67%)
Jun 10, 2010 9.024 9.055 8.824 9.024 5,722 +0.25(+2.85%)
Jun 09, 2010 8.761 8.967 8.661 8.774 1,255,624 +0.09(+1.01%)
Jun 08, 2010 8.605 8.699 8.305 8.686 1,139,102 +0.10(+1.16%)
Jun 07, 2010 8.699 8.905 8.568 8.586 923,720 -0.09(-1.01%)
Jun 04, 2010 8.674 9.017 8.661 8.674 1,564,757 -0.44(-4.87%)
Jun 03, 2010 9.117 9.349 9.080 9.117 5,781 -0.10(-1.08%)
Jun 02, 2010 9.217 9.264 8.918 9.217 1,842,295 +0.22(+2.43%)
Jun 01, 2010 8.999 9.355 8.999 8.999 4,995 -0.40(-4.26%)
May 28, 2010 9.399 9.536 9.249 9.399 1,579,993 -0.14(-1.51%)
May 27, 2010 9.311 9.549 9.199 9.542 1,235,549 +0.51(+5.60%)
May 26, 2010 9.036 9.355 8.961 9.036 5,011 +0.06(+0.63%)
May 25, 2010 8.655 9.024 8.574 8.980 1,165,628 -0.04(-0.48%)
May 24, 2010 9.130 9.267 9.005 9.024 995,994 -0.12(-1.37%)
May 21, 2010 8.618 9.149 8.561 9.149 1,997,100 +0.39(+4.42%)
May 20, 2010 8.793 9.067 8.749 8.761 1,979,559 -0.57(-6.10%)
May 19, 2010 9.405 9.574 9.117 9.330 1,228,582 -0.15(-1.58%)
May 18, 2010 10.07 10.12 9.386 9.480 1,533,445 -0.44(-4.41%)
May 17, 2010 9.842 10.12 9.449 9.917 2,032,079 +0.14(+1.41%)
May 14, 2010 9.780 9.817 9.624 9.780 1,592,229 -0.12(-1.20%)
May 13, 2010 10.10 10.16 9.811 9.899 1,298,278 -0.24(-2.40%)
May 12, 2010 9.967 10.16 9.905 10.14 2,768,289 +0.23(+2.33%)
May 11, 2010 10.02 10.04 9.805 9.911 2,355,352 -0.04(-0.38%)
May 10, 2010 9.799 9.961 9.774 9.949 2,220,130 +0.54(+5.78%)
May 07, 2010 9.511 9.742 9.242 9.405 2,849,800 -0.20(-2.08%)
May 06, 2010 9.824 9.992 9.155 9.605 3,262,248 -0.15(-1.54%)
May 05, 2010 9.814 9.992 9.642 9.755 2,551,910 +0.01(+0.06%)
May 04, 2010 9.686 9.861 9.399 9.749 1,718,770 +0.02(+0.26%)
May 03, 2010 9.424 9.861 9.355 9.724 1,934,671 +0.34(+3.60%)
Apr 30, 2010 9.474 9.524 9.242 9.386 1,889,247 -0.09(-0.92%)
Apr 29, 2010 8.999 9.474 8.999 9.474 1,036,709 +0.59(+6.61%)
Apr 28, 2010 9.017 9.074 8.868 8.886 1,038,067 -0.07(-0.84%)
Apr 27, 2010 9.199 9.305 8.949 8.961 1,331,944 -0.31(-3.30%)
Apr 26, 2010 9.024 9.292 9.024 9.267 890,908 +0.21(+2.28%)
Apr 23, 2010 8.868 9.061 8.768 9.061 794,961 +0.23(+2.62%)
Apr 22, 2010 8.699 8.886 8.636 8.830 525,356 +0.02(+0.28%)
Apr 21, 2010 8.499 8.836 8.486 8.805 890,996 +0.30(+3.53%)
Apr 20, 2010 8.468 8.505 8.349 8.505 1,430,464 +0.07(+0.81%)
Apr 19, 2010 8.305 8.461 8.218 8.436 1,036,514 +0.09(+1.05%)
Apr 16, 2010 8.499 8.568 8.249 8.349 2,126,265 -0.21(-2.41%)
Apr 15, 2010 8.949 8.992 8.555 8.555 1,141,455 -0.44(-4.86%)
Apr 14, 2010 8.855 9.005 8.755 8.992 1,126,589 +0.18(+2.06%)
Apr 13, 2010 8.511 8.855 8.436 8.811 1,256,563 +0.29(+3.45%)
Apr 12, 2010 8.568 8.658 8.499 8.518 1,078,145 -0.10(-1.16%)
Apr 09, 2010 8.386 8.649 8.318 8.618 868,164 +0.22(+2.68%)
Apr 08, 2010 8.449 8.530 8.368 8.393 1,129,736 -0.08(-0.96%)
Apr 07, 2010 8.336 8.546 8.336 8.474 1,646,023 +0.10(+1.19%)
Apr 06, 2010 8.061 8.380 8.061 8.374 919,244 +0.29(+3.55%)
Apr 05, 2010 7.968 8.149 7.955 8.086 529,344 +0.14(+1.81%)
Apr 01, 2010 7.955 7.943 7.943 7.943 858,679 +0.02(+0.24%)
Mar 31, 2010 8.149 8.149 7.886 7.924 1,164,042 -0.24(-2.98%)
Mar 30, 2010 8.161 8.214 8.099 8.168 822,064 +0.02(+0.31%)
Mar 29, 2010 8.130 8.205 8.071 8.143 918,443 +0.02(+0.23%)
Mar 26, 2010 8.118 8.224 8.061 8.124 1,116,267 +0.06(+0.78%)
Mar 25, 2010 8.205 8.343 8.055 8.061 1,366,616 -0.09(-1.07%)
Mar 24, 2010 8.093 8.324 8.093 8.149 982,648 -0.01(-0.15%)
Mar 23, 2010 8.043 8.205 7.968 8.161 1,160,275 +0.10(+1.24%)
Mar 22, 2010 7.980 8.086 7.905 8.061 1,797,948 +0.02(+0.23%)
Mar 19, 2010 8.280 8.318 8.030 8.043 2,713,205 -0.19(-2.35%)
Mar 18, 2010 8.186 8.305 8.124 8.236 726,778 +0.03(+0.38%)
Mar 17, 2010 8.186 8.318 8.149 8.205 853,376 +0.02(+0.23%)
Mar 16, 2010 8.061 8.218 8.030 8.186 1,364,697 +0.19(+2.34%)
Mar 15, 2010 7.999 8.036 7.955 7.999 928,055 +0.05(+0.63%)
Mar 12, 2010 7.899 7.993 7.868 7.949 1,254,963 +0.10(+1.27%)
Mar 11, 2010 7.805 7.849 7.696 7.849 1,630,427 +0.00(+0.00%)
Mar 10, 2010 7.837 7.948 7.781 7.849 1,322,713 +0.00(+0.00%)
Mar 09, 2010 7.725 8.097 7.688 7.849 2,943,279 +0.11(+1.44%)
Mar 08, 2010 7.607 7.744 7.582 7.737 1,104,997 +0.17(+2.21%)
Mar 05, 2010 7.303 7.620 7.303 7.570 1,446,535 +0.30(+4.09%)
Mar 04, 2010 7.012 7.279 7.012 7.272 647,585 +0.26(+3.71%)
Mar 03, 2010 6.962 7.049 6.925 7.012 2,889,975 +0.09(+1.25%)
Mar 02, 2010 7.068 7.148 6.882 6.925 2,608,329 -0.11(-1.50%)
Mar 01, 2010 7.024 7.148 6.975 7.031 1,018,677 +0.04(+0.53%)
Feb 26, 2010 7.074 7.102 6.969 6.993 1,834,586 -0.09(-1.31%)
Feb 25, 2010 7.024 7.142 7.018 7.086 1,224,840 -0.04(-0.61%)
Feb 24, 2010 7.192 7.192 7.105 7.130 1,580,771 -0.01(-0.17%)
Feb 23, 2010 6.683 7.229 6.683 7.142 3,831,016 -0.30(-4.00%)
Feb 22, 2010 7.539 7.644 7.440 7.440 1,400,972 -0.04(-0.58%)
Feb 19, 2010 7.310 7.551 7.303 7.483 1,059,342 +0.14(+1.94%)
Feb 18, 2010 7.204 7.359 7.142 7.341 561,164 +0.15(+2.07%)
Feb 17, 2010 7.241 7.279 7.173 7.192 927,309 +0.01(+0.09%)
Feb 16, 2010 7.130 7.198 7.018 7.186 712,492 +0.14(+2.02%)
Feb 12, 2010 6.888 7.043 7.043 7.043 649,701 +0.04(+0.62%)
Feb 11, 2010 6.863 7.031 6.745 7.000 582,597 +0.10(+1.44%)
Feb 10, 2010 6.851 7.024 6.696 6.900 835,283 +0.03(+0.45%)
Feb 09, 2010 6.993 7.080 6.770 6.869 1,042,788 -0.03(-0.45%)
Feb 08, 2010 7.006 7.093 6.882 6.900 666,337 -0.14(-1.94%)
Feb 05, 2010 6.944 7.055 6.826 7.037 677,484 +0.11(+1.52%)
Feb 04, 2010 7.161 7.235 6.900 6.931 985,066 -0.27(-3.70%)
Feb 03, 2010 7.210 7.272 7.161 7.198 857,544 -0.07(-0.94%)
Feb 02, 2010 7.136 7.334 7.124 7.266 1,362,096 +0.21(+3.03%)
Feb 01, 2010 7.080 7.204 7.024 7.052 799,706 +0.02(+0.22%)
Jan 29, 2010 7.006 7.142 6.919 7.037 1,119,045 +0.03(+0.44%)
Jan 28, 2010 7.006 7.068 6.869 7.006 971,950 -0.06(-0.88%)
Jan 27, 2010 7.012 7.074 6.876 7.068 937,990 +0.03(+0.44%)
Jan 26, 2010 7.111 7.142 7.006 7.037 746,767 -0.11(-1.48%)
Jan 25, 2010 7.186 7.186 7.043 7.142 1,025,169 +0.02(+0.35%)
Jan 22, 2010 7.173 7.260 7.086 7.117 1,308,809 -0.05(-0.69%)
Jan 21, 2010 7.316 7.341 7.142 7.167 1,762,277 -0.12(-1.62%)
Jan 20, 2010 7.173 7.310 7.111 7.285 1,017,271 +0.02(+0.26%)
Jan 19, 2010 7.062 7.291 7.024 7.266 943,205 +0.20(+2.90%)
Jan 15, 2010 7.068 7.062 7.062 7.062 1,276,337 +0.03(+0.44%)
Jan 14, 2010 6.987 7.093 6.969 7.031 424,830 -0.02(-0.35%)
Jan 13, 2010 6.993 7.055 6.975 7.055 670,624 +0.12(+1.79%)
Jan 12, 2010 7.086 7.136 6.925 6.931 914,506 -0.25(-3.54%)
Jan 11, 2010 7.241 7.496 7.173 7.186 731,184 +0.06(+0.78%)
Jan 08, 2010 7.272 7.285 7.124 7.130 664,517 -0.16(-2.21%)
Jan 07, 2010 7.303 7.421 7.179 7.291 960,601 -0.06(-0.76%)
Jan 06, 2010 7.272 7.496 7.272 7.347 1,845,482 +0.02(+0.34%)
Jan 05, 2010 7.396 7.409 7.248 7.322 1,036,396 -0.05(-0.67%)
Jan 04, 2010 7.285 7.384 7.192 7.372 1,249,008 +0.21(+2.94%)
Dec 31, 2009 7.341 7.161 7.161 7.161 897,291 -0.16(-2.20%)
Dec 30, 2009 7.254 7.341 7.229 7.322 747,171 +0.04(+0.60%)
Dec 29, 2009 7.471 7.471 7.241 7.279 563,440 -0.12(-1.68%)
Dec 28, 2009 7.508 7.582 7.334 7.403 429,356 -0.09(-1.24%)
Dec 24, 2009 7.427 7.558 7.403 7.496 227,400 +0.11(+1.43%)
Dec 23, 2009 7.254 7.434 7.210 7.390 1,115,191 +0.19(+2.67%)
Dec 22, 2009 7.217 7.272 7.130 7.198 1,683,290 +0.02(+0.26%)
Dec 21, 2009 7.285 7.285 7.117 7.179 931,747 +0.05(+0.70%)
Dec 18, 2009 7.241 7.291 7.068 7.130 2,264,257 -0.04(-0.61%)
Dec 17, 2009 7.130 7.173 7.012 7.173 745,019 -0.15(-2.12%)
Dec 16, 2009 7.359 7.434 7.068 7.328 1,789,218 +0.07(+0.94%)
Dec 15, 2009 7.192 7.372 7.136 7.260 738,015 +0.02(+0.26%)
Dec 14, 2009 7.142 7.279 7.105 7.241 1,241,971 +0.13(+1.83%)
Dec 11, 2009 7.037 7.130 6.931 7.111 1,328,423 +0.20(+2.96%)
Dec 10, 2009 6.832 6.938 6.795 6.907 984,818 +0.09(+1.36%)
Dec 09, 2009 6.814 6.919 6.739 6.814 503,105 -0.01(-0.09%)
Dec 08, 2009 6.869 7.024 6.795 6.820 694,656 -0.20(-2.83%)
Dec 07, 2009 7.167 7.167 6.919 7.018 538,432 -0.14(-1.99%)
Dec 04, 2009 7.192 7.440 7.031 7.161 944,281 +0.19(+2.67%)
Dec 03, 2009 7.254 7.440 6.950 6.975 515,210 -0.21(-2.93%)
Dec 02, 2009 7.062 7.235 7.031 7.186 679,216 +0.12(+1.67%)
Dec 01, 2009 6.900 7.117 6.900 7.068 896,470 +0.25(+3.73%)
Nov 30, 2009 6.535 6.845 6.522 6.814 859,194 +0.19(+2.90%)
Nov 27, 2009 6.702 6.826 6.597 6.621 273,869 -0.33(-4.81%)
Nov 25, 2009 6.975 7.192 6.950 6.956 467,375 +0.02(+0.36%)
Nov 24, 2009 7.000 7.031 6.820 6.931 321,411 -0.04(-0.53%)
Nov 23, 2009 7.037 7.130 6.888 6.969 693,612 +0.11(+1.54%)
Nov 20, 2009 6.913 6.981 6.820 6.863 998,194 -0.04(-0.54%)
Nov 19, 2009 7.024 7.024 6.807 6.900 854,529 -0.23(-3.22%)
Nov 18, 2009 6.975 7.142 6.931 7.130 737,062 +0.14(+1.95%)
Nov 17, 2009 7.217 7.229 6.956 6.993 978,868 -0.26(-3.59%)
Nov 16, 2009 7.136 7.384 7.117 7.254 945,478 +0.17(+2.36%)
Nov 13, 2009 6.900 7.099 6.807 7.086 761,373 +0.20(+2.97%)
Nov 12, 2009 6.962 7.055 6.845 6.882 924,309 -0.12(-1.77%)
Nov 11, 2009 6.913 7.018 6.776 7.006 920,670 +0.14(+1.99%)
Nov 10, 2009 6.621 7.006 6.609 6.869 1,115,907 +0.11(+1.65%)
Nov 09, 2009 6.603 6.783 6.535 6.758 728,867 +0.32(+5.01%)
Nov 06, 2009 6.163 6.460 6.144 6.435 988,596 +0.15(+2.47%)
Nov 05, 2009 6.187 6.305 6.107 6.280 507,921 +0.19(+3.16%)
Nov 04, 2009 6.380 6.404 6.088 6.088 1,394,673 -0.22(-3.54%)
Nov 03, 2009 5.884 6.318 5.884 6.311 820,368 +0.39(+6.60%)
Nov 02, 2009 5.946 6.076 5.660 5.921 1,026,274 -0.01(-0.21%)
Oct 30, 2009 6.063 6.101 5.753 5.933 1,378,237 -0.22(-3.53%)
Oct 29, 2009 6.001 6.163 5.983 6.150 698,748 +0.22(+3.77%)
Oct 28, 2009 6.305 6.373 5.921 5.927 790,598 -0.41(-6.46%)
Oct 27, 2009 6.442 6.535 6.324 6.336 458,028 -0.06(-0.87%)
Oct 26, 2009 6.535 6.659 6.373 6.392 460,623 -0.10(-1.53%)
Oct 23, 2009 6.597 6.603 6.473 6.491 816,600 -0.16(-2.42%)
Oct 22, 2009 6.491 6.683 6.349 6.652 534,185 +0.17(+2.58%)
Oct 21, 2009 6.528 6.739 6.473 6.485 815,509 -0.04(-0.66%)
Oct 20, 2009 6.411 6.566 6.411 6.528 569,103 -0.17(-2.59%)
Oct 19, 2009 6.615 6.789 6.584 6.702 567,785 +0.11(+1.69%)
Oct 16, 2009 6.671 6.696 6.572 6.590 669,974 -0.14(-2.03%)
Oct 15, 2009 6.528 6.783 6.510 6.727 1,332,250 +0.22(+3.33%)
Oct 14, 2009 6.510 6.578 6.423 6.510 709,643 +0.11(+1.74%)
Oct 13, 2009 6.510 6.535 6.367 6.398 484,754 -0.11(-1.62%)
Oct 12, 2009 6.510 6.566 6.454 6.504 405,911 +0.03(+0.48%)
Oct 09, 2009 6.373 6.504 6.355 6.473 752,521 +0.11(+1.75%)
Oct 08, 2009 6.336 6.460 6.293 6.361 1,152,476 +0.10(+1.58%)
Oct 07, 2009 6.200 6.318 6.187 6.262 540,915 +0.01(+0.10%)
Oct 06, 2009 6.336 6.466 6.156 6.256 947,389 -0.03(-0.49%)
Oct 05, 2009 6.342 6.466 6.231 6.287 1,365,859 -0.03(-0.49%)
Oct 02, 2009 6.163 6.435 6.045 6.318 1,560,729 +0.04(+0.59%)
Oct 01, 2009 6.479 6.727 6.150 6.280 2,766,648 -0.26(-3.98%)
Sep 30, 2009 6.764 6.826 6.479 6.541 908,017 -0.22(-3.30%)
Sep 29, 2009 6.907 6.962 6.745 6.764 1,021,381 +0.08(+1.14%)
Sep 28, 2009 6.522 6.919 6.466 6.688 923,133 +0.23(+3.63%)
Sep 25, 2009 6.417 6.615 6.342 6.454 792,540 -0.01(-0.10%)
Sep 24, 2009 6.900 6.950 6.442 6.460 2,729,292 -0.40(-5.87%)
Sep 23, 2009 6.944 7.000 6.832 6.863 2,117,876 -0.08(-1.16%)
Sep 22, 2009 6.702 7.012 6.609 6.944 919,096 +0.33(+4.97%)
Sep 21, 2009 6.603 6.721 6.535 6.615 617,287 -0.06(-0.93%)
Sep 18, 2009 6.789 6.807 6.646 6.677 1,112,011 -0.08(-1.19%)
Sep 17, 2009 6.944 7.179 6.727 6.758 791,124 +0.02(+0.37%)
Sep 16, 2009 6.705 6.969 6.640 6.733 1,341,181 +0.07(+1.12%)
Sep 15, 2009 6.411 6.714 6.373 6.659 1,022,519 +0.22(+3.37%)
Sep 14, 2009 6.076 6.448 6.045 6.442 914,707 +0.32(+5.27%)
Sep 11, 2009 6.119 6.240 6.051 6.119 634,260 +0.00(+0.00%)
Sep 10, 2009 6.063 6.119 5.977 6.119 1,356,530 +0.06(+0.92%)
Sep 09, 2009 5.964 6.175 5.958 6.063 1,294,855 +0.11(+1.77%)
Sep 08, 2009 5.908 6.020 5.853 5.958 1,478,072 +0.14(+2.34%)
Sep 04, 2009 5.729 5.834 5.642 5.822 1,470,636 +0.09(+1.51%)
Sep 03, 2009 5.580 5.747 5.524 5.735 2,089,363 +0.20(+3.70%)
Sep 02, 2009 5.784 5.791 5.512 5.530 1,835,319 -0.30(-5.11%)
Sep 01, 2009 6.076 6.125 5.828 5.828 1,662,653 -0.31(-5.05%)
Aug 31, 2009 6.256 6.280 6.088 6.138 1,475,891 -0.18(-2.85%)
Aug 28, 2009 6.268 6.318 6.113 6.318 2,730,503 +0.14(+2.21%)
Aug 27, 2009 6.280 6.305 6.107 6.181 1,660,040 -0.06(-0.89%)
Aug 26, 2009 6.256 6.305 6.163 6.237 2,810,704 -0.04(-0.69%)
Aug 25, 2009 6.280 6.373 6.194 6.280 1,553,023 +0.07(+1.20%)
Aug 24, 2009 6.398 6.411 6.194 6.206 853,134 -0.14(-2.15%)
Aug 21, 2009 6.200 6.634 6.200 6.342 2,140,062 +0.19(+3.13%)
Aug 20, 2009 5.915 6.187 5.902 6.150 1,511,307 +0.24(+3.98%)
Aug 19, 2009 5.722 5.921 5.667 5.915 1,623,195 +0.11(+1.81%)
Aug 18, 2009 5.524 5.859 5.443 5.809 2,209,319 +0.45(+8.45%)
Aug 17, 2009 5.493 5.524 5.326 5.357 1,417,081 -0.24(-4.32%)
Aug 14, 2009 5.778 5.815 5.493 5.598 1,464,386 -0.17(-3.01%)
Aug 13, 2009 5.890 5.989 5.729 5.772 2,516,652 -0.11(-1.90%)
Aug 12, 2009 5.561 6.082 5.456 5.884 3,370,381 +0.35(+6.27%)
Aug 11, 2009 5.722 5.753 5.484 5.536 1,221,212 -0.24(-4.18%)
Aug 10, 2009 5.890 5.939 5.660 5.778 1,458,079 -0.18(-3.02%)
Aug 07, 2009 5.660 6.175 5.623 5.958 2,094,501 +0.34(+6.07%)
Aug 06, 2009 5.567 5.710 5.450 5.617 1,892,205 +0.07(+1.34%)
Aug 05, 2009 5.512 5.636 5.400 5.543 2,736,486 +0.02(+0.45%)
Aug 04, 2009 5.158 5.651 5.158 5.518 5,514,491 -0.05(-0.89%)
Aug 03, 2009 5.549 5.605 5.447 5.567 1,710,732 +0.12(+2.28%)
Jul 31, 2009 5.443 5.549 5.375 5.443 1,230,927 -0.01(-0.23%)
Jul 30, 2009 5.295 5.567 5.233 5.456 1,236,518 +0.22(+4.27%)
Jul 29, 2009 5.140 5.239 5.140 5.233 656,916 +0.02(+0.36%)
Jul 28, 2009 5.146 5.233 5.096 5.214 1,131,281 +0.03(+0.60%)
Jul 27, 2009 5.199 5.245 5.084 5.183 843,000 -0.09(-1.65%)
Jul 24, 2009 5.109 5.301 5.090 5.270 1,437 +0.14(+2.66%)
Jul 23, 2009 5.028 5.307 5.009 5.133 1,177,378 +0.11(+2.10%)
Jul 22, 2009 4.972 5.096 4.954 5.028 973,506 +0.00(+0.00%)
Jul 21, 2009 5.140 5.146 4.935 5.028 870,925 -0.10(-1.93%)
Jul 20, 2009 5.071 5.208 5.022 5.127 1,138,074 +0.11(+2.10%)
Jul 17, 2009 5.121 5.177 4.966 5.022 1,307,749 -0.14(-2.64%)
Jul 16, 2009 5.028 5.195 4.941 5.158 600,494 +0.07(+1.46%)
Jul 15, 2009 4.997 5.109 4.941 5.084 1,296,812 +0.15(+3.14%)
Jul 14, 2009 4.830 4.941 4.693 4.929 588,579 +0.08(+1.66%)
Jul 13, 2009 4.743 4.873 4.743 4.848 732,062 +0.16(+3.44%)
Jul 10, 2009 4.625 4.712 4.575 4.687 669,639 +0.04(+0.80%)
Jul 09, 2009 4.786 4.799 4.650 4.650 741,270 -0.11(-2.22%)
Jul 08, 2009 4.972 4.972 4.644 4.755 1,826,923 -0.17(-3.52%)
Jul 07, 2009 5.071 5.121 4.910 4.929 1,226,462 -0.14(-2.69%)
Jul 06, 2009 4.954 5.078 4.929 5.065 1,299,249 +0.08(+1.62%)
Jul 02, 2009 5.171 5.214 4.985 4.985 757,932 -0.32(-5.96%)
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.