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: 4:10 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 (%)
Oct 30, 2009 6.059 6.096 5.749 5.928 1,379,331 -0.22(-3.53%)
Oct 29, 2009 5.997 6.158 5.978 6.145 699,302 +0.22(+3.77%)
Oct 28, 2009 6.300 6.368 5.916 5.922 791,225 -0.41(-6.46%)
Oct 27, 2009 6.436 6.529 6.319 6.331 458,391 -0.06(-0.87%)
Oct 26, 2009 6.529 6.653 6.368 6.387 460,988 -0.10(-1.53%)
Oct 23, 2009 6.591 6.598 6.467 6.486 817,248 -0.16(-2.42%)
Oct 22, 2009 6.486 6.678 6.344 6.647 534,609 +0.17(+2.58%)
Oct 21, 2009 6.523 6.734 6.467 6.480 816,155 -0.04(-0.66%)
Oct 20, 2009 6.405 6.560 6.405 6.523 569,554 -0.17(-2.59%)
Oct 19, 2009 6.610 6.783 6.579 6.697 568,235 +0.11(+1.69%)
Oct 16, 2009 6.666 6.690 6.567 6.585 670,506 -0.14(-2.03%)
Oct 15, 2009 6.523 6.777 6.505 6.721 1,333,307 +0.22(+3.33%)
Oct 14, 2009 6.505 6.573 6.418 6.505 710,206 +0.11(+1.74%)
Oct 13, 2009 6.505 6.529 6.362 6.393 485,139 -0.11(-1.62%)
Oct 12, 2009 6.505 6.560 6.449 6.498 406,233 +0.03(+0.48%)
Oct 09, 2009 6.368 6.498 6.350 6.467 753,118 +0.11(+1.75%)
Oct 08, 2009 6.331 6.455 6.288 6.356 1,153,390 +0.10(+1.58%)
Oct 07, 2009 6.195 6.313 6.182 6.257 541,344 +0.01(+0.10%)
Oct 06, 2009 6.331 6.461 6.151 6.251 948,141 -0.03(-0.49%)
Oct 05, 2009 6.337 6.461 6.226 6.282 1,366,943 -0.03(-0.49%)
Oct 02, 2009 6.158 6.430 6.040 6.313 1,561,968 +0.04(+0.59%)
Oct 01, 2009 6.474 6.721 6.145 6.275 2,768,843 -0.26(-3.98%)
Sep 30, 2009 6.759 6.821 6.474 6.536 908,737 -0.22(-3.30%)
Sep 29, 2009 6.901 6.957 6.740 6.759 1,022,191 +0.08(+1.14%)
Sep 28, 2009 6.517 6.913 6.461 6.683 923,866 +0.23(+3.63%)
Sep 25, 2009 6.412 6.610 6.337 6.449 793,169 -0.01(-0.10%)
Sep 24, 2009 6.895 6.944 6.436 6.455 2,731,457 -0.40(-5.87%)
Sep 23, 2009 6.938 6.994 6.827 6.858 2,119,556 -0.08(-1.16%)
Sep 22, 2009 6.697 7.006 6.604 6.938 919,825 +0.33(+4.97%)
Sep 21, 2009 6.598 6.715 6.529 6.610 617,776 -0.06(-0.93%)
Sep 18, 2009 6.783 6.802 6.641 6.672 1,112,894 -0.08(-1.19%)
Sep 17, 2009 6.938 7.174 6.721 6.752 791,751 +0.02(+0.37%)
Sep 16, 2009 6.700 6.963 6.635 6.728 1,342,245 +0.07(+1.12%)
Sep 15, 2009 6.405 6.709 6.368 6.653 1,023,331 +0.22(+3.37%)
Sep 14, 2009 6.071 6.443 6.040 6.436 915,433 +0.32(+5.27%)
Sep 11, 2009 6.114 6.235 6.046 6.114 634,763 +0.00(+0.00%)
Sep 10, 2009 6.059 6.114 5.972 6.114 1,357,606 +0.06(+0.92%)
Sep 09, 2009 5.959 6.170 5.953 6.059 1,295,882 +0.11(+1.77%)
Sep 08, 2009 5.904 6.015 5.848 5.953 1,479,244 +0.14(+2.34%)
Sep 04, 2009 5.724 5.829 5.637 5.817 1,471,802 +0.09(+1.51%)
Sep 03, 2009 5.575 5.743 5.520 5.730 2,091,021 +0.20(+3.70%)
Sep 02, 2009 5.780 5.786 5.507 5.526 1,836,775 -0.30(-5.11%)
Sep 01, 2009 6.071 6.121 5.823 5.823 1,663,972 -0.31(-5.05%)
Aug 31, 2009 6.251 6.275 6.083 6.133 1,477,062 -0.18(-2.85%)
Aug 28, 2009 6.263 6.313 6.108 6.313 2,732,669 +0.14(+2.21%)
Aug 27, 2009 6.275 6.300 6.102 6.176 1,661,356 -0.06(-0.89%)
Aug 26, 2009 6.251 6.300 6.158 6.232 2,812,934 -0.04(-0.69%)
Aug 25, 2009 6.275 6.368 6.189 6.275 1,554,255 +0.07(+1.20%)
Aug 24, 2009 6.393 6.405 6.189 6.201 853,811 -0.14(-2.15%)
Aug 21, 2009 6.195 6.628 6.195 6.337 2,141,760 +0.19(+3.12%)
Aug 20, 2009 5.910 6.182 5.898 6.145 1,512,506 +0.24(+3.98%)
Aug 19, 2009 5.718 5.916 5.662 5.910 1,624,482 +0.11(+1.81%)
Aug 18, 2009 5.520 5.854 5.439 5.805 2,211,072 +0.45(+8.45%)
Aug 17, 2009 5.489 5.520 5.321 5.352 1,418,205 -0.24(-4.32%)
Aug 14, 2009 5.774 5.811 5.489 5.594 1,465,547 -0.17(-3.01%)
Aug 13, 2009 5.885 5.984 5.724 5.767 2,518,648 -0.11(-1.90%)
Aug 12, 2009 5.557 6.077 5.451 5.879 3,373,055 +0.35(+6.27%)
Aug 11, 2009 5.718 5.749 5.479 5.532 1,222,181 -0.24(-4.18%)
Aug 10, 2009 5.885 5.935 5.656 5.774 1,459,236 -0.18(-3.02%)
Aug 07, 2009 5.656 6.170 5.619 5.953 2,096,162 +0.34(+6.07%)
Aug 06, 2009 5.563 5.705 5.445 5.613 1,893,706 +0.07(+1.34%)
Aug 05, 2009 5.507 5.631 5.396 5.538 2,738,656 +0.02(+0.45%)
Aug 04, 2009 5.154 5.647 5.154 5.513 5,518,866 -0.05(-0.89%)
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.