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 )

138.70 +4.42 (+3.29%)

Official Closing Price Updated: 4:10 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	8.419	8.425	8.147	8.364	387,248	-0.04(-0.43%)
Oct 28, 2004	8.449	8.606	8.328	8.401	177,965	+0.01(+0.14%)
Oct 27, 2004	8.147	8.449	8.087	8.388	287,992	+0.21(+2.58%)
Oct 26, 2004	7.996	8.268	7.966	8.177	227,344	+0.15(+1.88%)
Oct 25, 2004	8.008	8.141	7.966	8.026	165,869	+0.00(+0.00%)
Oct 22, 2004	8.075	8.147	8.020	8.026	124,608	-0.05(-0.60%)
Oct 21, 2004	7.876	8.087	7.785	8.075	82,685	+0.17(+2.14%)
Oct 20, 2004	7.815	7.906	7.755	7.906	95,113	+0.03(+0.38%)
Oct 19, 2004	7.906	8.147	7.876	7.876	93,125	-0.04(-0.53%)
Oct 18, 2004	7.876	8.087	7.791	7.918	86,165	+0.08(+1.08%)
Oct 15, 2004	7.869	7.948	7.767	7.833	121,957	-0.05(-0.61%)
Oct 14, 2004	7.821	7.882	7.803	7.882	73,075	+0.06(+0.77%)
Oct 13, 2004	7.936	8.026	7.815	7.821	125,106	-0.08(-1.07%)
Oct 12, 2004	7.906	7.996	7.827	7.906	114,335	+0.00(+0.00%)
Oct 11, 2004	7.978	7.996	7.845	7.906	149,630	-0.07(-0.91%)
Oct 08, 2004	7.876	7.978	7.845	7.978	195,861	+0.12(+1.54%)
Oct 07, 2004	7.845	8.081	7.821	7.857	265,456	-0.05(-0.61%)
Oct 06, 2004	7.761	7.936	7.761	7.906	741,688	+0.14(+1.87%)
Oct 05, 2004	7.785	7.863	7.737	7.761	212,597	-0.05(-0.62%)
Oct 04, 2004	7.851	7.876	7.785	7.809	202,986	-0.04(-0.46%)
Oct 01, 2004	7.701	7.882	7.604	7.845	362,061	+0.15(+1.96%)
Sep 30, 2004	7.755	7.755	7.423	7.694	1,991,422	-0.08(-1.01%)
Sep 29, 2004	7.912	7.918	7.604	7.773	264,959	-0.02(-0.23%)
Sep 28, 2004	7.882	7.930	7.622	7.791	336,212	-0.08(-1.07%)
Sep 27, 2004	8.177	8.177	7.803	7.876	301,911	-0.27(-3.33%)
Sep 24, 2004	8.026	8.177	7.996	8.147	112,015	+0.13(+1.58%)
Sep 23, 2004	8.087	8.238	7.978	8.020	349,634	-0.13(-1.56%)
Sep 22, 2004	7.966	8.220	7.876	8.147	755,275	+0.02(+0.22%)
Sep 21, 2004	8.026	8.207	8.014	8.129	403,819	+0.07(+0.90%)
Sep 20, 2004	8.171	8.232	7.924	8.057	186,084	-0.18(-2.13%)
Sep 17, 2004	7.574	8.232	7.574	8.232	663,144	+0.19(+2.33%)
Sep 16, 2004	8.057	8.135	7.906	8.044	209,283	-0.01(-0.15%)
Sep 15, 2004	8.026	8.177	7.900	8.057	230,161	-0.10(-1.18%)
Sep 14, 2004	8.238	8.238	8.026	8.153	215,414	-0.12(-1.46%)
Sep 13, 2004	7.906	8.298	7.809	8.274	370,678	+0.07(+0.81%)
Sep 10, 2004	8.087	8.286	7.996	8.207	231,818	+0.07(+0.82%)
Sep 09, 2004	8.238	8.274	8.093	8.141	188,736	-0.10(-1.17%)
Sep 08, 2004	8.328	8.346	8.213	8.238	155,429	-0.09(-1.09%)
Sep 07, 2004	8.177	8.358	8.123	8.328	167,526	+0.09(+1.10%)
Sep 03, 2004	8.177	8.352	8.147	8.238	146,813	-0.08(-1.02%)
Sep 02, 2004	8.238	8.376	7.906	8.322	247,229	+0.08(+1.03%)
Sep 01, 2004	8.630	8.678	8.099	8.238	283,187	-0.09(-1.09%)
Aug 31, 2004	8.171	8.328	7.845	8.328	433,977	+0.19(+2.37%)
Aug 30, 2004	8.117	8.201	8.057	8.135	197,352	+0.02(+0.22%)
Aug 27, 2004	8.087	8.226	7.972	8.117	1,150,478	+0.04(+0.52%)
Aug 26, 2004	7.876	8.117	7.815	8.075	721,140	+0.23(+2.92%)
Aug 25, 2004	7.694	7.900	7.694	7.845	828,848	+0.01(+0.15%)
Aug 24, 2004	7.574	7.839	7.574	7.833	634,478	+0.26(+3.43%)
Aug 23, 2004	7.574	7.598	7.544	7.574	106,712	+0.00(+0.00%)
Aug 20, 2004	7.562	7.598	7.544	7.574	240,104	+0.01(+0.16%)
Aug 19, 2004	7.544	7.574	7.544	7.562	210,277	+0.01(+0.16%)
Aug 18, 2004	7.544	7.634	7.544	7.550	248,223	+0.00(+0.00%)
Aug 17, 2004	7.544	7.568	7.544	7.550	254,520	+0.01(+0.08%)
Aug 16, 2004	7.544	7.562	7.544	7.544	312,847	+0.00(+0.00%)
Aug 13, 2004	7.544	7.556	7.544	7.544	1,109,052	+0.00(+0.00%)

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