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 )

138.70 +4.42 (+3.29%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 10.59 10.62 10.43 10.44 1,335,467 -0.14(-1.37%)
Sep 28, 2006 10.56 10.67 10.49 10.58 1,174,607 +0.02(+0.23%)
Sep 27, 2006 10.46 10.56 10.46 10.56 544,269 +0.07(+0.63%)
Sep 26, 2006 10.48 10.55 10.44 10.49 408,948 -0.03(-0.29%)
Sep 25, 2006 10.55 10.59 10.43 10.52 592,859 -0.02(-0.23%)
Sep 22, 2006 10.58 10.58 10.43 10.55 727,517 -0.07(-0.63%)
Sep 21, 2006 10.52 10.61 10.44 10.61 5,666,077 +0.11(+1.03%)
Sep 20, 2006 10.40 10.55 10.40 10.50 2,147,394 -0.17(-1.58%)
Sep 19, 2006 10.59 10.67 10.52 10.67 273,959 +0.11(+1.09%)
Sep 18, 2006 10.55 10.73 10.52 10.56 438,467 -0.13(-1.18%)
Sep 15, 2006 10.39 11.00 10.30 10.69 3,041,244 +0.37(+3.63%)
Sep 14, 2006 10.31 10.37 10.25 10.31 214,921 +0.01(+0.12%)
Sep 13, 2006 10.40 10.44 10.25 10.30 520,057 -0.11(-1.04%)
Sep 12, 2006 10.28 10.42 10.15 10.41 231,505 +0.13(+1.23%)
Sep 11, 2006 10.18 10.31 10.10 10.28 257,375 +0.03(+0.29%)
Sep 08, 2006 10.21 10.28 10.09 10.25 315,417 +0.07(+0.65%)
Sep 07, 2006 10.26 10.31 10.12 10.18 239,465 -0.10(-0.94%)
Sep 06, 2006 10.32 10.40 10.25 10.28 434,984 -0.11(-1.05%)
Sep 05, 2006 10.38 10.46 10.27 10.39 450,738 -0.01(-0.12%)
Sep 01, 2006 10.40 10.53 10.36 10.40 388,882 -0.15(-1.43%)
Aug 31, 2006 10.62 10.76 10.55 10.55 387,390 -0.08(-0.74%)
Aug 30, 2006 10.59 10.76 10.53 10.63 477,770 +0.08(+0.80%)
Aug 29, 2006 10.49 10.62 10.44 10.55 431,336 +0.08(+0.75%)
Aug 28, 2006 10.31 10.50 10.28 10.47 543,274 +0.19(+1.82%)
Aug 25, 2006 10.17 10.36 10.17 10.28 204,640 +0.07(+0.71%)
Aug 24, 2006 10.20 10.26 10.13 10.21 319,729 +0.02(+0.18%)
Aug 23, 2006 10.34 10.39 10.13 10.19 229,183 -0.06(-0.59%)
Aug 22, 2006 10.30 10.40 10.23 10.25 411,601 -0.05(-0.47%)
Aug 21, 2006 10.08 10.30 10.08 10.30 360,856 +0.14(+1.37%)
Aug 18, 2006 10.21 10.23 10.06 10.16 631,001 -0.01(-0.12%)
Aug 17, 2006 10.15 10.25 10.11 10.17 1,392,514 +0.04(+0.36%)
Aug 16, 2006 10.45 10.45 10.02 10.14 857,034 -0.02(-0.24%)
Aug 15, 2006 10.13 10.17 9.974 10.16 468,814 +0.19(+1.87%)
Aug 14, 2006 10.04 10.10 9.907 9.974 333,825 +0.05(+0.55%)
Aug 11, 2006 9.829 9.980 9.648 9.920 805,293 +0.05(+0.55%)
Aug 10, 2006 9.944 10.05 9.787 9.865 1,842,590 -0.08(-0.79%)
Aug 09, 2006 9.998 10.06 9.799 9.944 295,351 +0.08(+0.86%)
Aug 08, 2006 9.889 9.968 9.714 9.859 581,914 -0.07(-0.67%)
Aug 07, 2006 9.781 9.926 9.714 9.926 529,510 +0.13(+1.29%)
Aug 04, 2006 9.799 9.889 9.714 9.799 514,419 +0.00(+0.00%)
Aug 03, 2006 9.739 9.865 9.678 9.799 333,162 +0.06(+0.62%)
Aug 02, 2006 9.684 9.811 9.636 9.739 123,712 +0.13(+1.38%)
Aug 01, 2006 9.576 9.636 9.467 9.606 266,496 +0.00(+0.00%)
Jul 31, 2006 9.751 9.751 9.558 9.606 322,548 -0.13(-1.30%)
Jul 28, 2006 9.666 9.781 9.612 9.733 338,468 +0.08(+0.87%)
Jul 27, 2006 9.678 9.714 9.600 9.648 430,175 +0.01(+0.13%)
Jul 26, 2006 9.733 9.733 9.534 9.636 327,357 -0.10(-0.99%)
Jul 25, 2006 9.708 9.829 9.630 9.733 146,929 +0.05(+0.56%)
Jul 24, 2006 9.546 9.829 9.564 9.678 149,582 +0.14(+1.45%)
Jul 21, 2006 9.660 9.660 9.347 9.540 263,345 -0.12(-1.25%)
Jul 20, 2006 9.950 9.950 9.630 9.660 205,966 -0.23(-2.32%)
Jul 19, 2006 9.708 10.08 9.751 9.889 242,118 +0.19(+1.93%)
Jul 18, 2006 9.558 9.702 9.431 9.702 165,668 +0.23(+2.42%)
Jul 17, 2006 9.576 9.654 9.437 9.473 204,640 -0.10(-1.07%)
Jul 14, 2006 9.654 9.666 9.491 9.576 560,687 -0.11(-1.12%)
Jul 13, 2006 9.708 9.763 9.618 9.684 274,290 -0.10(-0.99%)
Jul 12, 2006 9.721 9.817 9.696 9.781 435,813 +0.05(+0.50%)
Jul 11, 2006 9.636 9.799 9.588 9.733 277,773 +0.06(+0.62%)
Jul 10, 2006 9.594 9.739 9.528 9.672 191,705 +0.06(+0.63%)
Jul 07, 2006 9.654 9.763 9.522 9.612 359,198 -0.17(-1.73%)
Jul 06, 2006 9.781 9.950 9.708 9.781 412,265 +0.01(+0.06%)
Jul 05, 2006 9.648 9.829 9.528 9.775 501,318 +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.