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 )

143.30 +0.62 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, May 7, 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 (%)
Sep 29, 2006 10.60 10.63 10.44 10.45 1,334,409 -0.14(-1.37%)
Sep 28, 2006 10.57 10.68 10.50 10.59 1,173,676 +0.02(+0.23%)
Sep 27, 2006 10.47 10.57 10.47 10.57 543,838 +0.07(+0.63%)
Sep 26, 2006 10.49 10.56 10.45 10.50 408,624 -0.03(-0.29%)
Sep 25, 2006 10.55 10.60 10.44 10.53 592,389 -0.02(-0.23%)
Sep 22, 2006 10.59 10.59 10.44 10.55 726,940 -0.07(-0.63%)
Sep 21, 2006 10.53 10.62 10.45 10.62 5,661,586 +0.11(+1.03%)
Sep 20, 2006 10.40 10.56 10.40 10.51 2,145,692 -0.17(-1.58%)
Sep 19, 2006 10.60 10.68 10.53 10.68 273,741 +0.11(+1.08%)
Sep 18, 2006 10.55 10.74 10.53 10.57 438,119 -0.13(-1.18%)
Sep 15, 2006 10.40 11.01 10.31 10.69 3,038,833 +0.37(+3.63%)
Sep 14, 2006 10.31 10.38 10.25 10.32 214,751 +0.01(+0.12%)
Sep 13, 2006 10.41 10.45 10.25 10.31 519,645 -0.11(-1.04%)
Sep 12, 2006 10.29 10.43 10.16 10.42 231,321 +0.13(+1.23%)
Sep 11, 2006 10.19 10.32 10.11 10.29 257,171 +0.03(+0.29%)
Sep 08, 2006 10.22 10.28 10.10 10.26 315,167 +0.07(+0.65%)
Sep 07, 2006 10.27 10.32 10.13 10.19 239,275 -0.10(-0.94%)
Sep 06, 2006 10.33 10.40 10.26 10.29 434,639 -0.11(-1.04%)
Sep 05, 2006 10.39 10.47 10.28 10.40 450,381 -0.01(-0.12%)
Sep 01, 2006 10.41 10.54 10.37 10.41 388,574 -0.15(-1.43%)
Aug 31, 2006 10.63 10.77 10.56 10.56 387,083 -0.08(-0.74%)
Aug 30, 2006 10.60 10.77 10.54 10.64 477,391 +0.08(+0.80%)
Aug 29, 2006 10.50 10.63 10.45 10.55 430,994 +0.08(+0.75%)
Aug 28, 2006 10.32 10.51 10.28 10.48 542,844 +0.19(+1.82%)
Aug 25, 2006 10.18 10.37 10.18 10.29 204,477 +0.07(+0.71%)
Aug 24, 2006 10.21 10.27 10.14 10.22 319,476 +0.02(+0.18%)
Aug 23, 2006 10.35 10.40 10.14 10.20 229,002 -0.06(-0.59%)
Aug 22, 2006 10.31 10.40 10.24 10.26 411,275 -0.05(-0.47%)
Aug 21, 2006 10.09 10.31 10.08 10.31 360,570 +0.14(+1.36%)
Aug 18, 2006 10.22 10.24 10.07 10.17 630,501 -0.01(-0.12%)
Aug 17, 2006 10.16 10.26 10.11 10.18 1,391,410 +0.04(+0.36%)
Aug 16, 2006 10.46 10.46 10.02 10.14 856,354 -0.02(-0.24%)
Aug 15, 2006 10.14 10.17 9.982 10.17 468,443 +0.19(+1.87%)
Aug 14, 2006 10.05 10.11 9.915 9.982 333,560 +0.05(+0.55%)
Aug 11, 2006 9.837 9.988 9.656 9.927 804,655 +0.05(+0.55%)
Aug 10, 2006 9.952 10.05 9.795 9.873 1,841,129 -0.08(-0.79%)
Aug 09, 2006 10.01 10.07 9.807 9.952 295,117 +0.08(+0.86%)
Aug 08, 2006 9.897 9.976 9.722 9.867 581,453 -0.07(-0.67%)
Aug 07, 2006 9.789 9.933 9.722 9.933 529,090 +0.13(+1.29%)
Aug 04, 2006 9.807 9.897 9.722 9.807 514,011 +0.00(+0.00%)
Aug 03, 2006 9.746 9.873 9.686 9.807 332,898 +0.06(+0.62%)
Aug 02, 2006 9.692 9.819 9.644 9.746 123,614 +0.13(+1.38%)
Aug 01, 2006 9.583 9.644 9.475 9.614 266,285 +0.00(+0.00%)
Jul 31, 2006 9.758 9.758 9.565 9.614 322,293 -0.13(-1.30%)
Jul 28, 2006 9.674 9.789 9.620 9.740 338,200 +0.08(+0.88%)
Jul 27, 2006 9.686 9.722 9.608 9.656 429,834 +0.01(+0.13%)
Jul 26, 2006 9.740 9.740 9.541 9.644 327,098 -0.10(-0.99%)
Jul 25, 2006 9.716 9.837 9.638 9.740 146,813 +0.05(+0.56%)
Jul 24, 2006 9.553 9.837 9.571 9.686 149,464 +0.14(+1.45%)
Jul 21, 2006 9.668 9.668 9.354 9.547 263,136 -0.12(-1.25%)
Jul 20, 2006 9.958 9.958 9.638 9.668 205,803 -0.23(-2.32%)
Jul 19, 2006 9.716 10.08 9.758 9.897 241,926 +0.19(+1.93%)
Jul 18, 2006 9.565 9.710 9.439 9.710 165,537 +0.23(+2.42%)
Jul 17, 2006 9.583 9.662 9.445 9.481 204,477 -0.10(-1.07%)
Jul 14, 2006 9.662 9.674 9.499 9.583 560,243 -0.11(-1.12%)
Jul 13, 2006 9.716 9.770 9.626 9.692 274,073 -0.10(-0.99%)
Jul 12, 2006 9.728 9.825 9.704 9.789 435,468 +0.05(+0.50%)
Jul 11, 2006 9.644 9.807 9.595 9.740 277,553 +0.06(+0.62%)
Jul 10, 2006 9.601 9.746 9.535 9.680 191,553 +0.06(+0.63%)
Jul 07, 2006 9.662 9.770 9.529 9.620 358,913 -0.17(-1.73%)
Jul 06, 2006 9.789 9.958 9.716 9.789 411,938 +0.01(+0.06%)
Jul 05, 2006 9.656 9.837 9.535 9.783 500,921 +0.05(+0.50%)
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.