Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	120.11	120.15	117.98	118.91	1,432,882	+0.74(+0.63%)
Sep 28, 2023	118.29	119.10	117.35	118.17	870,028	+0.30(+0.26%)
Sep 27, 2023	119.46	120.39	117.27	117.87	1,106,604	-0.25(-0.22%)
Sep 26, 2023	118.76	119.64	117.63	118.12	979,445	-1.63(-1.36%)
Sep 25, 2023	120.66	120.19	119.36	119.75	937,735	-1.58(-1.31%)
Sep 22, 2023	119.90	122.23	119.58	121.34	1,848,136	+1.44(+1.20%)
Sep 21, 2023	123.39	123.82	119.68	119.90	1,456,215	-4.84(-3.88%)
Sep 20, 2023	126.00	126.31	124.64	124.74	870,199	-0.15(-0.12%)
Sep 19, 2023	124.13	125.26	124.09	124.89	1,184,665	+1.07(+0.86%)
Sep 18, 2023	125.19	125.19	122.91	123.82	1,116,015	-1.43(-1.14%)
Sep 15, 2023	122.65	125.60	122.10	125.25	2,535,201	+1.81(+1.47%)
Sep 14, 2023	122.26	123.61	121.63	123.44	1,747,913	+2.12(+1.75%)
Sep 13, 2023	123.08	123.23	120.55	121.32	1,108,263	-2.09(-1.70%)
Sep 12, 2023	122.91	123.52	122.05	123.41	934,884	+0.01(+0.01%)
Sep 11, 2023	123.17	123.79	122.17	123.40	948,314	+0.39(+0.32%)
Sep 08, 2023	124.09	124.34	122.96	123.01	1,163,485	-0.83(-0.67%)
Sep 07, 2023	122.92	124.25	122.51	123.84	1,280,033	+0.66(+0.54%)
Sep 06, 2023	124.46	124.76	122.07	123.18	1,705,041	-1.11(-0.89%)
Sep 05, 2023	125.06	125.52	124.20	124.29	1,369,646	-1.10(-0.88%)
Sep 01, 2023	126.15	127.63	124.65	125.39	994,195	+0.15(+0.12%)
Aug 31, 2023	126.94	127.10	125.03	125.24	1,180,273	-1.90(-1.49%)
Aug 30, 2023	127.24	127.71	126.30	127.14	930,205	+0.05(+0.04%)
Aug 29, 2023	124.83	127.14	124.75	127.09	1,125,687	+1.99(+1.59%)
Aug 28, 2023	124.82	126.35	124.57	125.10	1,145,382	+0.58(+0.47%)
Aug 25, 2023	124.67	125.03	123.01	124.51	1,277,409	+0.46(+0.37%)
Aug 24, 2023	124.58	126.05	123.82	124.05	1,989,498	-0.05(-0.04%)
Aug 23, 2023	124.13	125.05	123.40	124.10	1,735,067	+0.98(+0.80%)
Aug 22, 2023	124.42	124.53	122.62	123.12	1,691,071	-0.81(-0.65%)
Aug 21, 2023	123.12	124.41	122.02	123.93	1,563,102	+0.46(+0.37%)
Aug 18, 2023	122.30	123.68	121.96	123.47	2,302,514	+0.41(+0.33%)
Aug 17, 2023	124.22	125.58	123.03	123.06	2,386,444	-1.56(-1.25%)
Aug 16, 2023	125.69	125.86	124.38	124.62	2,087,578	-0.88(-0.70%)
Aug 15, 2023	125.55	127.28	125.48	125.50	2,301,140	-1.20(-0.94%)
Aug 14, 2023	127.24	128.41	126.09	126.69	2,024,387	-0.82(-0.64%)
Aug 11, 2023	125.70	127.73	125.70	127.51	2,129,330	+1.10(+0.87%)
Aug 10, 2023	126.60	127.70	125.75	126.41	2,136,001	-0.23(-0.18%)
Aug 09, 2023	124.68	127.59	123.71	126.64	2,357,962	+1.33(+1.06%)
Aug 08, 2023	126.57	126.79	124.42	125.31	2,045,777	-2.29(-1.79%)
Aug 07, 2023	123.02	127.77	123.01	127.60	2,889,943	+5.26(+4.30%)
Aug 04, 2023	126.18	126.57	120.37	122.34	6,514,743	-13.38(-9.86%)
Aug 03, 2023	132.97	135.77	131.54	135.72	2,362,034	+2.53(+1.90%)
Aug 02, 2023	133.01	134.09	132.51	133.19	2,109,128	-0.69(-0.52%)
Aug 01, 2023	136.24	137.63	133.44	133.88	1,577,328	-1.96(-1.44%)
Jul 31, 2023	137.30	138.13	135.69	135.84	2,466,915	-1.24(-0.90%)
Jul 28, 2023	139.03	139.17	136.45	137.08	1,390,917	-1.12(-0.81%)
Jul 27, 2023	141.13	142.06	138.14	138.20	1,645,072	-2.50(-1.78%)
Jul 26, 2023	141.02	143.71	139.77	140.70	1,865,751	-0.59(-0.42%)
Jul 25, 2023	142.27	142.62	139.74	141.29	3,284,557	-1.19(-0.83%)
Jul 24, 2023	142.87	144.59	141.04	142.48	2,445,897	+0.31(+0.22%)
Jul 21, 2023	143.34	144.05	141.87	142.17	18,051,822	-0.73(-0.51%)
Jul 20, 2023	145.19	146.37	142.73	142.90	2,231,413	-2.08(-1.44%)
Jul 19, 2023	147.04	151.36	144.61	144.98	6,123,909	-1.31(-0.90%)
Jul 18, 2023	153.15	153.19	146.00	146.29	5,124,213	-5.95(-3.91%)
Jul 17, 2023	151.74	153.46	151.00	152.24	1,656,439	+0.64(+0.42%)
Jul 14, 2023	150.02	152.16	149.11	151.60	1,187,209	+1.28(+0.85%)
Jul 13, 2023	147.71	150.38	146.70	150.32	1,020,083	+2.50(+1.69%)
Jul 12, 2023	148.37	150.60	147.50	147.82	1,740,423	+0.91(+0.62%)
Jul 11, 2023	144.82	147.28	143.94	146.92	1,270,979	+2.36(+1.63%)
Jul 10, 2023	142.72	145.06	142.37	144.56	1,014,374	+1.35(+0.95%)
Jul 07, 2023	142.19	143.99	141.84	143.20	1,026,756	-0.32(-0.22%)
Jul 06, 2023	142.83	143.78	139.96	143.52	1,216,464	-1.16(-0.80%)
Jul 05, 2023	145.22	145.98	141.72	144.68	1,082,581	-0.74(-0.51%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Extra Space Storage Inc (NY: EXR )

Historical Prices