Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Extra Space Storage Inc (NY: EXR )

141.87 +2.08 (+1.49%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	158.05	161.39	156.85	158.22	794,060	-0.77(-0.49%)
Jun 29, 2022	158.17	159.66	157.67	159.00	455,055	-0.06(-0.04%)
Jun 28, 2022	161.00	163.30	158.66	159.06	503,235	-0.88(-0.55%)
Jun 27, 2022	160.11	161.78	158.62	159.94	598,288	-0.37(-0.23%)
Jun 24, 2022	157.90	160.51	155.86	160.32	839,831	+4.18(+2.67%)
Jun 23, 2022	154.05	157.38	154.05	156.14	764,657	+2.99(+1.95%)
Jun 22, 2022	150.93	155.44	149.86	153.15	907,245	+2.64(+1.76%)
Jun 21, 2022	148.74	152.48	148.39	150.50	653,588	+2.19(+1.47%)
Jun 17, 2022	150.10	151.60	147.56	148.32	1,385,660	-0.44(-0.29%)
Jun 16, 2022	146.68	150.64	146.58	148.76	739,912	-1.45(-0.97%)
Jun 15, 2022	149.12	152.64	148.54	150.21	1,140,781	+2.57(+1.74%)
Jun 14, 2022	147.53	149.53	145.74	147.64	855,553	+0.72(+0.49%)
Jun 13, 2022	149.88	152.40	146.18	146.92	834,854	-6.86(-4.46%)
Jun 10, 2022	154.31	156.93	153.13	153.79	929,013	-2.22(-1.42%)
Jun 09, 2022	157.97	160.80	155.92	156.01	640,612	-2.56(-1.62%)
Jun 08, 2022	164.87	165.89	157.72	158.57	927,342	-7.31(-4.41%)
Jun 07, 2022	160.70	166.21	159.41	165.88	1,084,674	+4.57(+2.83%)
Jun 06, 2022	165.58	165.81	161.22	161.31	695,274	-2.96(-1.80%)
Jun 03, 2022	164.04	166.54	162.68	164.27	524,788	-1.41(-0.85%)
Jun 02, 2022	164.32	165.81	161.11	165.68	634,461	+1.09(+0.66%)
Jun 01, 2022	164.79	166.22	162.27	164.59	639,885	+0.41(+0.25%)
May 31, 2022	164.59	165.30	162.42	164.18	1,475,783	-1.69(-1.02%)
May 27, 2022	162.40	166.71	162.40	165.87	664,305	+4.94(+3.07%)
May 26, 2022	159.97	161.92	159.26	160.93	575,506	+2.05(+1.29%)
May 25, 2022	159.79	159.86	157.34	158.88	1,007,028	-2.51(-1.55%)
May 24, 2022	160.42	161.74	158.13	161.39	737,890	+0.76(+0.48%)
May 23, 2022	160.28	161.42	157.40	160.62	588,074	+2.73(+1.73%)
May 20, 2022	158.35	158.87	154.73	157.90	633,250	+1.59(+1.02%)
May 19, 2022	156.55	158.34	155.29	156.30	702,656	-1.38(-0.88%)
May 18, 2022	164.16	164.71	157.05	157.68	716,284	-7.09(-4.30%)
May 17, 2022	166.25	166.25	162.58	164.77	942,327	+0.15(+0.09%)
May 16, 2022	164.57	166.10	163.68	164.62	582,640	-0.26(-0.16%)
May 13, 2022	162.82	164.97	160.81	164.88	616,387	+3.91(+2.43%)
May 12, 2022	161.50	161.66	158.01	160.97	961,459	-0.22(-0.14%)
May 11, 2022	161.34	165.88	161.01	161.19	961,861	-0.30(-0.18%)
May 10, 2022	158.73	163.74	158.73	161.49	1,388,808	+5.39(+3.45%)
May 09, 2022	165.02	165.02	155.10	156.10	1,447,548	-11.27(-6.73%)
May 06, 2022	172.67	173.96	166.12	167.37	1,068,405	-7.41(-4.24%)
May 05, 2022	180.51	181.74	173.74	174.78	1,008,220	-5.41(-3.00%)
May 04, 2022	175.38	181.03	170.44	180.18	1,730,174	+11.50(+6.82%)
May 03, 2022	168.85	169.80	165.76	168.69	1,002,632	+0.13(+0.08%)
May 02, 2022	176.25	177.02	163.99	168.56	1,558,996	-6.49(-3.71%)
Apr 29, 2022	190.45	190.84	174.18	175.05	1,436,758	-16.62(-8.67%)
Apr 28, 2022	188.67	192.42	187.53	191.67	494,312	+3.74(+1.99%)
Apr 27, 2022	188.80	192.17	187.65	187.93	558,555	-0.45(-0.24%)
Apr 26, 2022	191.82	193.29	188.24	188.38	516,937	-3.75(-1.95%)
Apr 25, 2022	194.79	194.87	189.36	192.13	869,654	-3.70(-1.89%)
Apr 22, 2022	199.77	199.77	195.72	195.84	731,765	-4.10(-2.05%)
Apr 21, 2022	203.21	203.97	199.85	199.94	589,804	-2.71(-1.34%)
Apr 20, 2022	201.41	204.86	201.41	202.65	664,450	+1.50(+0.75%)
Apr 19, 2022	196.13	202.41	196.09	201.14	1,027,936	+5.42(+2.77%)
Apr 18, 2022	195.32	197.21	194.97	195.73	404,279	-0.10(-0.05%)
Apr 14, 2022	196.73	197.99	194.57	195.83	405,708	-0.06(-0.03%)
Apr 13, 2022	196.62	197.15	194.03	195.88	397,383	-0.22(-0.11%)
Apr 12, 2022	193.80	197.60	193.66	196.10	472,208	+2.07(+1.07%)
Apr 11, 2022	196.90	197.66	192.57	194.03	441,283	-2.86(-1.46%)
Apr 08, 2022	197.85	198.00	195.81	196.90	485,705	+0.32(+0.16%)
Apr 07, 2022	194.68	197.87	193.34	196.57	715,371	+0.91(+0.47%)
Apr 06, 2022	189.06	196.09	188.10	195.66	873,179	+6.36(+3.36%)
Apr 05, 2022	189.71	192.79	188.32	189.30	812,625	-0.66(-0.35%)
Apr 04, 2022	193.03	194.22	187.25	189.97	659,059	-3.11(-1.61%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Extra Space Storage Inc (NY: EXR )

Historical Prices