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 )

152.08 +3.43 (+2.31%)
Official Closing Price Updated: 7:00 PM EDT, May 15, 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 29, 2010 10.01 10.42 10.01 10.26 2,162,842 +0.24(+2.40%)
Oct 28, 2010 10.10 10.18 9.904 10.02 925,507 -0.01(-0.13%)
Oct 27, 2010 10.14 10.24 9.949 10.03 1,113,561 -0.25(-2.40%)
Oct 25, 2010 10.26 10.33 10.23 10.28 1,840,734 +0.07(+0.68%)
Oct 22, 2010 10.25 10.26 10.11 10.21 655,666 +0.01(+0.06%)
Oct 21, 2010 10.26 10.33 10.11 10.20 1,149,597 -0.04(-0.37%)
Oct 20, 2010 10.14 10.40 10.14 10.24 1,368,333 +0.15(+1.44%)
Oct 19, 2010 10.13 10.32 9.993 10.09 2,104,791 -0.17(-1.67%)
Oct 18, 2010 10.17 10.27 10.10 10.27 785,588 +0.13(+1.31%)
Oct 15, 2010 10.29 10.30 10.12 10.13 1,323,434 -0.18(-1.72%)
Oct 14, 2010 10.39 10.41 10.20 10.31 800,051 -0.06(-0.61%)
Oct 13, 2010 10.23 10.52 10.16 10.37 1,562,581 +0.22(+2.12%)
Oct 12, 2010 10.13 10.38 10.08 10.16 1,497,937 +0.03(+0.25%)
Oct 11, 2010 10.18 10.19 10.08 10.13 701,532 -0.03(-0.31%)
Oct 08, 2010 10.16 10.22 10.01 10.16 813,384 +0.04(+0.44%)
Oct 07, 2010 10.31 10.35 10.08 10.12 2,725 -0.11(-1.05%)
Oct 06, 2010 10.55 10.61 10.19 10.23 2,058,190 -0.37(-3.47%)
Oct 05, 2010 10.40 10.65 10.32 10.59 1,378,101 +0.32(+3.08%)
Oct 04, 2010 10.21 10.29 10.06 10.28 697,984 +0.04(+0.37%)
Oct 01, 2010 10.24 10.32 10.11 10.24 1,075,742 +0.08(+0.79%)
Sep 30, 2010 10.16 10.47 10.14 10.16 20,826 -0.13(-1.27%)
Sep 29, 2010 10.25 10.33 10.11 10.29 1,250,868 -0.03(-0.31%)
Sep 28, 2010 10.32 10.40 10.08 10.32 27,716 -0.01(-0.06%)
Sep 27, 2010 10.56 10.60 10.23 10.33 1,129,736 -0.25(-2.34%)
Sep 24, 2010 10.32 10.64 10.29 10.58 966,347 +0.42(+4.18%)
Sep 23, 2010 10.27 10.42 10.15 10.15 5,329 -0.24(-2.32%)
Sep 22, 2010 10.44 10.55 10.33 10.39 5,294,010 -0.10(-0.97%)
Sep 21, 2010 10.81 10.81 10.42 10.49 1,670,355 -0.32(-2.99%)
Sep 20, 2010 10.56 10.83 10.49 10.82 1,983,841 +0.31(+2.95%)
Sep 17, 2010 10.51 10.62 10.36 10.51 1,673,031 -0.01(-0.06%)
Sep 15, 2010 10.30 10.52 10.26 10.51 1,422,695 +0.16(+1.53%)
Sep 14, 2010 10.24 10.43 10.17 10.35 842,948 +0.10(+0.99%)
Sep 13, 2010 10.12 10.28 10.02 10.25 541,883 +0.28(+2.86%)
Sep 10, 2010 9.892 10.04 9.861 9.968 524,281 +0.09(+0.89%)
Sep 09, 2010 10.24 10.24 9.791 9.880 1,046,944 -0.22(-2.18%)
Sep 08, 2010 10.12 10.26 10.04 10.10 1,066 +0.03(+0.25%)
Sep 07, 2010 10.21 10.25 10.07 10.07 4,365 -0.18(-1.72%)
Sep 03, 2010 10.12 10.31 10.12 10.25 1,184,046 +0.21(+2.13%)
Sep 02, 2010 10.05 10.07 9.949 10.04 4,017 -0.02(-0.19%)
Sep 01, 2010 9.766 10.06 9.684 10.06 955,580 +0.43(+4.44%)
Aug 31, 2010 9.622 9.666 9.345 9.628 6,038 +0.18(+1.93%)
Aug 30, 2010 9.502 9.609 9.401 9.445 1,105,029 -0.11(-1.12%)
Aug 27, 2010 9.477 9.552 9.269 9.552 673,844 +0.11(+1.20%)
Aug 26, 2010 9.603 9.647 9.376 9.439 3,057 -0.14(-1.51%)
Aug 25, 2010 9.257 9.615 9.219 9.584 3,027 +0.26(+2.84%)
Aug 24, 2010 9.200 9.426 9.087 9.319 12,299 -0.01(-0.13%)
Aug 23, 2010 9.552 9.590 9.319 9.332 604,065 -0.18(-1.85%)
Aug 20, 2010 9.483 9.540 9.382 9.508 714,342 -0.02(-0.20%)
Aug 19, 2010 9.785 9.848 9.527 9.527 9,185 -0.31(-3.20%)
Aug 18, 2010 9.873 10.02 9.678 9.842 55,678 -0.01(-0.13%)
Aug 17, 2010 9.653 9.898 9.571 9.854 20,727 +0.31(+3.30%)
Aug 16, 2010 9.326 9.622 9.250 9.540 677,077 +0.14(+1.47%)
Aug 13, 2010 9.401 9.546 9.401 9.401 1,144,034 -0.14(-1.52%)
Aug 12, 2010 9.533 9.810 9.471 9.546 1,827 -0.14(-1.49%)
Aug 11, 2010 9.684 9.817 9.590 9.691 1,234,447 -0.20(-2.04%)
Aug 10, 2010 9.917 9.987 9.747 9.892 19,306 -0.20(-1.93%)
Aug 09, 2010 9.942 10.12 9.854 10.09 664,402 +0.23(+2.36%)
Aug 06, 2010 9.854 9.911 9.615 9.854 793,030 -0.08(-0.76%)
Aug 05, 2010 9.880 10.04 9.848 9.930 802,232 -0.04(-0.44%)
Aug 04, 2010 9.955 10.07 9.873 9.974 5,798 +0.02(+0.19%)
Aug 03, 2010 9.892 10.10 9.779 9.955 2,293,367 +0.02(+0.19%)
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.