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 )

146.67 +0.45 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 28, 2010 9.399 9.536 9.249 9.399 1,579,993 -0.14(-1.51%)
May 27, 2010 9.311 9.549 9.199 9.542 1,235,549 +0.51(+5.60%)
May 26, 2010 9.036 9.355 8.961 9.036 5,011 +0.06(+0.63%)
May 25, 2010 8.655 9.024 8.574 8.980 1,165,628 -0.04(-0.48%)
May 24, 2010 9.130 9.267 9.005 9.024 995,994 -0.12(-1.37%)
May 21, 2010 8.618 9.149 8.561 9.149 1,997,100 +0.39(+4.42%)
May 20, 2010 8.793 9.067 8.749 8.761 1,979,559 -0.57(-6.10%)
May 19, 2010 9.405 9.574 9.117 9.330 1,228,582 -0.15(-1.58%)
May 18, 2010 10.07 10.12 9.386 9.480 1,533,445 -0.44(-4.41%)
May 17, 2010 9.842 10.12 9.449 9.917 2,032,079 +0.14(+1.41%)
May 14, 2010 9.780 9.817 9.624 9.780 1,592,229 -0.12(-1.20%)
May 13, 2010 10.10 10.16 9.811 9.899 1,298,278 -0.24(-2.40%)
May 12, 2010 9.967 10.16 9.905 10.14 2,768,289 +0.23(+2.33%)
May 11, 2010 10.02 10.04 9.805 9.911 2,355,352 -0.04(-0.38%)
May 10, 2010 9.799 9.961 9.774 9.949 2,220,130 +0.54(+5.78%)
May 07, 2010 9.511 9.742 9.242 9.405 2,849,800 -0.20(-2.08%)
May 06, 2010 9.824 9.992 9.155 9.605 3,262,248 -0.15(-1.54%)
May 05, 2010 9.814 9.992 9.642 9.755 2,551,910 +0.01(+0.06%)
May 04, 2010 9.686 9.861 9.399 9.749 1,718,770 +0.02(+0.26%)
May 03, 2010 9.424 9.861 9.355 9.724 1,934,671 +0.34(+3.60%)
Apr 30, 2010 9.474 9.524 9.242 9.386 1,889,247 -0.09(-0.92%)
Apr 29, 2010 8.999 9.474 8.999 9.474 1,036,709 +0.59(+6.61%)
Apr 28, 2010 9.017 9.074 8.868 8.886 1,038,067 -0.07(-0.84%)
Apr 27, 2010 9.199 9.305 8.949 8.961 1,331,944 -0.31(-3.30%)
Apr 26, 2010 9.024 9.292 9.024 9.267 890,908 +0.21(+2.28%)
Apr 23, 2010 8.868 9.061 8.768 9.061 794,961 +0.23(+2.62%)
Apr 22, 2010 8.699 8.886 8.636 8.830 525,356 +0.02(+0.28%)
Apr 21, 2010 8.499 8.836 8.486 8.805 890,996 +0.30(+3.53%)
Apr 20, 2010 8.468 8.505 8.349 8.505 1,430,464 +0.07(+0.81%)
Apr 19, 2010 8.305 8.461 8.218 8.436 1,036,514 +0.09(+1.05%)
Apr 16, 2010 8.499 8.568 8.249 8.349 2,126,265 -0.21(-2.41%)
Apr 15, 2010 8.949 8.992 8.555 8.555 1,141,455 -0.44(-4.86%)
Apr 14, 2010 8.855 9.005 8.755 8.992 1,126,589 +0.18(+2.06%)
Apr 13, 2010 8.511 8.855 8.436 8.811 1,256,563 +0.29(+3.45%)
Apr 12, 2010 8.568 8.658 8.499 8.518 1,078,145 -0.10(-1.16%)
Apr 09, 2010 8.386 8.649 8.318 8.618 868,164 +0.22(+2.68%)
Apr 08, 2010 8.449 8.530 8.368 8.393 1,129,736 -0.08(-0.96%)
Apr 07, 2010 8.336 8.546 8.336 8.474 1,646,023 +0.10(+1.19%)
Apr 06, 2010 8.061 8.380 8.061 8.374 919,244 +0.29(+3.55%)
Apr 05, 2010 7.968 8.149 7.955 8.086 529,344 +0.14(+1.81%)
Apr 01, 2010 7.955 7.943 7.943 7.943 858,679 +0.02(+0.24%)
Mar 31, 2010 8.149 8.149 7.886 7.924 1,164,042 -0.24(-2.98%)
Mar 30, 2010 8.161 8.214 8.099 8.168 822,064 +0.02(+0.31%)
Mar 29, 2010 8.130 8.205 8.071 8.143 918,443 +0.02(+0.23%)
Mar 26, 2010 8.118 8.224 8.061 8.124 1,116,267 +0.06(+0.78%)
Mar 25, 2010 8.205 8.343 8.055 8.061 1,366,616 -0.09(-1.07%)
Mar 24, 2010 8.093 8.324 8.093 8.149 982,648 -0.01(-0.15%)
Mar 23, 2010 8.043 8.205 7.968 8.161 1,160,275 +0.10(+1.24%)
Mar 22, 2010 7.980 8.086 7.905 8.061 1,797,948 +0.02(+0.23%)
Mar 19, 2010 8.280 8.318 8.030 8.043 2,713,205 -0.19(-2.35%)
Mar 18, 2010 8.186 8.305 8.124 8.236 726,778 +0.03(+0.38%)
Mar 17, 2010 8.186 8.318 8.149 8.205 853,376 +0.02(+0.23%)
Mar 16, 2010 8.061 8.218 8.030 8.186 1,364,697 +0.19(+2.34%)
Mar 15, 2010 7.999 8.036 7.955 7.999 928,055 +0.05(+0.63%)
Mar 12, 2010 7.899 7.993 7.868 7.949 1,254,963 +0.10(+1.27%)
Mar 11, 2010 7.805 7.849 7.696 7.849 1,630,427 +0.00(+0.00%)
Mar 10, 2010 7.837 7.948 7.781 7.849 1,322,713 +0.00(+0.00%)
Mar 09, 2010 7.725 8.097 7.688 7.849 2,943,279 +0.11(+1.44%)
Mar 08, 2010 7.607 7.744 7.582 7.737 1,104,997 +0.17(+2.21%)
Mar 05, 2010 7.303 7.620 7.303 7.570 1,446,535 +0.30(+4.09%)
Mar 04, 2010 7.012 7.279 7.012 7.272 647,585 +0.26(+3.71%)
Mar 03, 2010 6.962 7.049 6.925 7.012 2,889,975 +0.09(+1.25%)
Mar 02, 2010 7.068 7.148 6.882 6.925 2,608,329 -0.11(-1.50%)
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.