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 -0.73 (-0.48%)
Official Closing 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 (%)
May 30, 2008 10.03 10.15 9.938 10.04 3,200,362 -0.04(-0.36%)
May 29, 2008 10.14 10.16 9.974 10.08 1,101,323 -0.02(-0.24%)
May 28, 2008 10.17 10.21 10.04 10.10 1,029,739 -0.07(-0.71%)
May 27, 2008 10.06 10.22 10.05 10.17 984,391 +0.12(+1.20%)
May 26, 2008 9.829 10.05 9.721 10.05 0 +0.00(+0.00%)
May 23, 2008 9.829 10.05 9.721 10.05 1,634,505 +0.14(+1.40%)
May 22, 2008 9.956 9.980 9.835 9.913 1,459,118 -0.02(-0.18%)
May 21, 2008 9.998 10.06 9.829 9.932 1,465,156 -0.07(-0.72%)
May 20, 2008 10.02 10.08 9.907 10.00 1,156,357 -0.10(-0.96%)
May 19, 2008 10.05 10.15 9.889 10.10 1,369,664 -0.02(-0.18%)
May 16, 2008 10.01 10.12 9.889 10.12 1,297,985 +0.13(+1.33%)
May 15, 2008 9.877 10.01 9.865 9.986 2,233,731 +0.10(+0.98%)
May 14, 2008 9.950 9.950 9.769 9.889 16,062,583 -0.22(-2.21%)
May 13, 2008 10.22 10.25 9.913 10.11 3,059,535 -0.14(-1.35%)
May 12, 2008 10.23 10.37 10.19 10.25 633,697 +0.08(+0.77%)
May 09, 2008 10.18 10.25 10.06 10.17 483,337 -0.04(-0.35%)
May 08, 2008 10.33 10.34 10.15 10.21 521,452 -0.10(-0.94%)
May 07, 2008 10.61 10.61 10.27 10.31 761,418 -0.30(-2.84%)
May 06, 2008 10.57 10.66 10.48 10.61 594,804 +0.01(+0.06%)
May 05, 2008 10.76 10.76 10.43 10.60 686,565 -0.07(-0.68%)
May 02, 2008 10.73 10.79 10.64 10.67 1,022,291 +0.07(+0.63%)
May 01, 2008 10.19 10.62 10.19 10.61 676,846 +0.46(+4.51%)
Apr 30, 2008 10.40 10.47 10.02 10.15 806,998 -0.24(-2.26%)
Apr 29, 2008 10.38 10.50 10.18 10.38 1,104,275 +0.04(+0.41%)
Apr 28, 2008 10.41 10.46 10.24 10.34 970,503 -0.06(-0.58%)
Apr 25, 2008 10.40 10.49 10.15 10.40 399,761 +0.07(+0.64%)
Apr 24, 2008 10.22 10.35 9.956 10.34 1,536,986 +0.13(+1.30%)
Apr 23, 2008 10.06 10.28 9.938 10.20 698,295 +0.19(+1.87%)
Apr 22, 2008 10.14 10.19 9.907 10.02 570,262 -0.20(-1.95%)
Apr 21, 2008 10.32 10.37 10.18 10.21 428,114 -0.17(-1.63%)
Apr 18, 2008 10.32 10.73 10.32 10.38 612,965 +0.07(+0.64%)
Apr 17, 2008 10.21 10.60 10.10 10.32 803,688 +0.04(+0.35%)
Apr 16, 2008 10.15 10.30 10.11 10.28 1,073,068 +0.21(+2.03%)
Apr 15, 2008 10.02 10.09 9.956 10.08 510,900 +0.11(+1.15%)
Apr 14, 2008 9.913 10.28 9.835 9.962 841,983 +0.01(+0.06%)
Apr 11, 2008 9.944 10.17 9.877 9.956 1,083,398 -0.09(-0.90%)
Apr 10, 2008 10.05 10.14 9.913 10.05 869,305 +0.02(+0.18%)
Apr 09, 2008 10.42 10.46 9.992 10.03 748,909 -0.34(-3.26%)
Apr 08, 2008 10.26 10.46 10.15 10.37 1,075,521 +0.08(+0.76%)
Apr 07, 2008 10.20 10.34 10.15 10.29 971,622 +0.07(+0.65%)
Apr 04, 2008 10.32 10.38 10.08 10.22 1,217,502 -0.12(-1.17%)
Apr 03, 2008 10.34 10.45 10.27 10.34 1,345,915 -0.12(-1.15%)
Apr 02, 2008 10.23 10.55 10.20 10.46 2,681,843 +0.31(+3.09%)
Apr 01, 2008 9.751 10.15 9.751 10.15 1,182,899 +0.39(+3.95%)
Mar 31, 2008 9.546 9.913 9.515 9.763 2,111,119 +0.21(+2.15%)
Mar 28, 2008 9.853 9.920 9.509 9.558 1,250,147 -0.30(-3.06%)
Mar 27, 2008 10.11 10.11 9.859 9.859 682,078 -0.25(-2.45%)
Mar 26, 2008 9.913 10.18 9.889 10.11 815,782 +0.10(+1.02%)
Mar 25, 2008 10.01 10.05 9.395 10.00 1,394,566 -0.34(-3.27%)
Mar 24, 2008 10.34 10.50 10.32 10.34 1,054,848 +0.07(+0.65%)
Mar 21, 2008 10.24 10.34 10.17 10.28 3,328,957 +0.00(+0.00%)
Mar 20, 2008 10.24 10.34 10.17 10.28 3,328,957 +0.19(+1.91%)
Mar 19, 2008 10.11 10.31 10.08 10.08 1,343,800 +0.02(+0.24%)
Mar 18, 2008 9.660 10.07 9.630 10.06 1,273,015 +0.54(+5.64%)
Mar 17, 2008 9.154 9.648 9.124 9.522 1,236,462 +0.08(+0.89%)
Mar 14, 2008 9.690 9.708 9.274 9.437 1,066,981 -0.18(-1.88%)
Mar 13, 2008 9.298 9.672 9.160 9.618 1,131,159 +0.23(+2.44%)
Mar 12, 2008 9.461 9.678 9.365 9.389 1,431,519 -0.31(-3.23%)
Mar 11, 2008 9.335 9.708 9.274 9.702 1,576,093 +0.64(+7.05%)
Mar 10, 2008 9.087 9.130 8.967 9.063 1,860,677 -0.01(-0.13%)
Mar 07, 2008 8.943 9.111 8.894 9.075 2,419,529 +0.05(+0.53%)
Mar 06, 2008 9.124 9.136 8.925 9.027 865,191 -0.13(-1.45%)
Mar 05, 2008 9.202 9.310 9.051 9.160 508,283 -0.06(-0.65%)
Mar 04, 2008 9.142 9.274 9.027 9.220 816,567 +0.04(+0.46%)
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.