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 )

141.87 +2.08 (+1.49%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jul 31, 2008 8.309 8.581 8.243 8.545 2,983,553 +0.10(+1.21%)
Jul 30, 2008 8.539 8.864 8.382 8.442 3,584,341 -0.77(-8.32%)
Jul 29, 2008 9.208 9.286 8.906 9.208 1,101,574 +0.25(+2.83%)
Jul 28, 2008 9.172 9.359 8.919 8.955 665,184 -0.26(-2.81%)
Jul 25, 2008 9.220 9.401 9.118 9.214 1,002,733 +0.06(+0.66%)
Jul 24, 2008 9.570 9.570 9.130 9.154 1,210,030 -0.36(-3.74%)
Jul 23, 2008 9.425 9.618 9.292 9.509 1,209,766 +0.08(+0.90%)
Jul 22, 2008 8.925 9.449 8.870 9.425 1,331,217 +0.46(+5.11%)
Jul 21, 2008 8.925 8.991 8.653 8.967 1,203,807 -0.11(-1.26%)
Jul 18, 2008 9.238 9.316 8.991 9.081 1,159,561 -0.13(-1.38%)
Jul 17, 2008 8.991 9.220 8.834 9.208 1,367,455 +0.24(+2.69%)
Jul 16, 2008 8.635 8.967 8.527 8.967 1,492,670 +0.36(+4.20%)
Jul 15, 2008 8.720 9.021 8.581 8.605 1,341,603 -0.20(-2.26%)
Jul 14, 2008 9.292 9.316 8.780 8.804 801,429 -0.34(-3.76%)
Jul 11, 2008 9.063 9.220 8.888 9.148 1,309,235 -0.02(-0.20%)
Jul 10, 2008 8.900 9.220 8.894 9.166 1,186,506 +0.27(+2.98%)
Jul 09, 2008 9.528 9.528 8.876 8.900 958,737 -0.63(-6.64%)
Jul 08, 2008 9.027 9.576 8.997 9.534 1,316,806 +0.49(+5.40%)
Jul 07, 2008 9.256 9.298 8.997 9.045 1,034,024 -0.13(-1.45%)
Jul 04, 2008 9.184 9.286 9.136 9.178 422,233 +0.00(+0.00%)
Jul 03, 2008 9.184 9.286 9.136 9.178 422,233 +0.01(+0.13%)
Jul 02, 2008 9.274 9.329 9.124 9.166 893,718 -0.13(-1.36%)
Jul 01, 2008 9.166 9.298 9.069 9.292 1,022,563 +0.03(+0.33%)
Jun 30, 2008 9.220 9.383 9.148 9.262 883,299 +0.04(+0.39%)
Jun 27, 2008 9.268 9.292 9.093 9.226 1,884,342 -0.02(-0.26%)
Jun 26, 2008 9.353 9.473 9.214 9.250 659,226 -0.24(-2.48%)
Jun 25, 2008 9.407 9.636 9.353 9.485 981,751 +0.11(+1.22%)
Jun 24, 2008 9.196 9.437 9.118 9.371 985,899 +0.13(+1.37%)
Jun 23, 2008 9.576 9.588 9.220 9.244 796,973 -0.27(-2.79%)
Jun 20, 2008 9.660 9.714 9.377 9.509 1,568,070 -0.11(-1.13%)
Jun 19, 2008 9.353 9.624 9.250 9.618 995,005 +0.31(+3.30%)
Jun 18, 2008 9.250 9.365 9.154 9.310 1,125,429 -0.01(-0.13%)
Jun 17, 2008 9.636 9.666 9.323 9.323 812,421 -0.31(-3.19%)
Jun 16, 2008 9.515 9.681 9.455 9.630 873,153 +0.04(+0.44%)
Jun 13, 2008 9.546 9.588 9.329 9.588 775,954 +0.14(+1.53%)
Jun 12, 2008 9.401 9.684 9.371 9.443 1,150,052 +0.03(+0.32%)
Jun 11, 2008 9.588 9.636 9.371 9.413 1,186,068 -0.26(-2.68%)
Jun 10, 2008 9.648 9.769 9.600 9.672 1,235,389 +0.00(+0.00%)
Jun 09, 2008 9.763 9.829 9.600 9.672 1,380,032 -0.10(-1.05%)
Jun 06, 2008 9.901 9.998 9.751 9.775 1,194,701 -0.23(-2.29%)
Jun 05, 2008 9.889 10.00 9.859 10.00 891,546 +0.10(+1.04%)
Jun 04, 2008 9.733 10.06 9.600 9.901 1,065,695 +0.10(+0.98%)
Jun 03, 2008 9.920 10.01 9.684 9.805 1,434,867 -0.20(-1.99%)
Jun 02, 2008 10.08 10.08 9.847 10.00 1,220,270 -0.04(-0.36%)
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%)
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.