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 )

145.85 -0.37 (-0.25%)
Streaming Delayed Price Updated: 2:03 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 (%)
Apr 30, 2008 10.40 10.47 10.02 10.15 806,998 -0.24(-2.26%)
Apr 29, 2008 10.38 10.50 10.18 10.38 1,104,275 +0.04(+0.41%)
Apr 28, 2008 10.41 10.46 10.24 10.34 970,503 -0.06(-0.58%)
Apr 25, 2008 10.40 10.49 10.15 10.40 399,761 +0.07(+0.64%)
Apr 24, 2008 10.22 10.35 9.956 10.34 1,536,986 +0.13(+1.30%)
Apr 23, 2008 10.06 10.28 9.938 10.20 698,295 +0.19(+1.87%)
Apr 22, 2008 10.14 10.19 9.907 10.02 570,262 -0.20(-1.95%)
Apr 21, 2008 10.32 10.37 10.18 10.21 428,114 -0.17(-1.63%)
Apr 18, 2008 10.32 10.73 10.32 10.38 612,965 +0.07(+0.64%)
Apr 17, 2008 10.21 10.60 10.10 10.32 803,688 +0.04(+0.35%)
Apr 16, 2008 10.15 10.30 10.11 10.28 1,073,068 +0.21(+2.03%)
Apr 15, 2008 10.02 10.09 9.956 10.08 510,900 +0.11(+1.15%)
Apr 14, 2008 9.913 10.28 9.835 9.962 841,983 +0.01(+0.06%)
Apr 11, 2008 9.944 10.17 9.877 9.956 1,083,398 -0.09(-0.90%)
Apr 10, 2008 10.05 10.14 9.913 10.05 869,305 +0.02(+0.18%)
Apr 09, 2008 10.42 10.46 9.992 10.03 748,909 -0.34(-3.26%)
Apr 08, 2008 10.26 10.46 10.15 10.37 1,075,521 +0.08(+0.76%)
Apr 07, 2008 10.20 10.34 10.15 10.29 971,622 +0.07(+0.65%)
Apr 04, 2008 10.32 10.38 10.08 10.22 1,217,502 -0.12(-1.17%)
Apr 03, 2008 10.34 10.45 10.27 10.34 1,345,915 -0.12(-1.15%)
Apr 02, 2008 10.23 10.55 10.20 10.46 2,681,843 +0.31(+3.09%)
Apr 01, 2008 9.751 10.15 9.751 10.15 1,182,899 +0.39(+3.95%)
Mar 31, 2008 9.546 9.913 9.515 9.763 2,111,119 +0.21(+2.15%)
Mar 28, 2008 9.853 9.920 9.509 9.558 1,250,147 -0.30(-3.06%)
Mar 27, 2008 10.11 10.11 9.859 9.859 682,078 -0.25(-2.45%)
Mar 26, 2008 9.913 10.18 9.889 10.11 815,782 +0.10(+1.02%)
Mar 25, 2008 10.01 10.05 9.395 10.00 1,394,566 -0.34(-3.27%)
Mar 24, 2008 10.34 10.50 10.32 10.34 1,054,848 +0.07(+0.65%)
Mar 21, 2008 10.24 10.34 10.17 10.28 3,328,957 +0.00(+0.00%)
Mar 20, 2008 10.24 10.34 10.17 10.28 3,328,957 +0.19(+1.91%)
Mar 19, 2008 10.11 10.31 10.08 10.08 1,343,800 +0.02(+0.24%)
Mar 18, 2008 9.660 10.07 9.630 10.06 1,273,015 +0.54(+5.64%)
Mar 17, 2008 9.154 9.648 9.124 9.522 1,236,462 +0.08(+0.89%)
Mar 14, 2008 9.690 9.708 9.274 9.437 1,066,981 -0.18(-1.88%)
Mar 13, 2008 9.298 9.672 9.160 9.618 1,131,159 +0.23(+2.44%)
Mar 12, 2008 9.461 9.678 9.365 9.389 1,431,519 -0.31(-3.23%)
Mar 11, 2008 9.335 9.708 9.274 9.702 1,576,093 +0.64(+7.05%)
Mar 10, 2008 9.087 9.130 8.967 9.063 1,860,677 -0.01(-0.13%)
Mar 07, 2008 8.943 9.111 8.894 9.075 2,419,529 +0.05(+0.53%)
Mar 06, 2008 9.124 9.136 8.925 9.027 865,191 -0.13(-1.45%)
Mar 05, 2008 9.202 9.310 9.051 9.160 508,283 -0.06(-0.65%)
Mar 04, 2008 9.142 9.274 9.027 9.220 816,567 +0.04(+0.46%)
Mar 03, 2008 9.075 9.178 9.003 9.178 628,843 +0.09(+1.00%)
Feb 29, 2008 9.027 9.220 8.925 9.087 1,030,664 -0.08(-0.86%)
Feb 28, 2008 9.316 9.383 9.124 9.166 1,073,780 -0.26(-2.75%)
Feb 27, 2008 9.220 9.437 9.220 9.425 953,969 +0.10(+1.03%)
Feb 26, 2008 9.316 9.371 9.190 9.329 790,700 +0.01(+0.13%)
Feb 25, 2008 9.081 9.316 8.925 9.316 1,035,804 +0.27(+2.93%)
Feb 22, 2008 8.870 9.057 8.762 9.051 509,610 +0.11(+1.21%)
Feb 21, 2008 9.136 9.214 8.900 8.943 1,078,620 -0.10(-1.07%)
Feb 20, 2008 8.720 9.075 8.575 9.039 1,076,113 +0.30(+3.38%)
Feb 19, 2008 9.039 9.449 8.617 8.744 1,122,771 +0.26(+3.06%)
Feb 18, 2008 8.484 8.551 8.370 8.484 0 +0.00(+0.00%)
Feb 15, 2008 8.484 8.551 8.370 8.484 1,190,113 -0.07(-0.78%)
Feb 14, 2008 8.822 8.858 8.545 8.551 618,434 -0.26(-2.94%)
Feb 13, 2008 8.677 8.810 8.539 8.810 742,110 +0.23(+2.67%)
Feb 12, 2008 8.406 8.683 8.352 8.581 993,930 +0.19(+2.23%)
Feb 11, 2008 8.490 8.587 8.394 8.394 1,055,662 -0.10(-1.21%)
Feb 08, 2008 8.629 8.726 8.454 8.496 814,082 -0.17(-1.95%)
Feb 07, 2008 8.599 8.780 8.448 8.665 1,683,223 +0.07(+0.77%)
Feb 06, 2008 8.949 8.979 8.575 8.599 1,024,653 -0.30(-3.32%)
Feb 05, 2008 9.075 9.347 8.840 8.894 1,184,226 -0.34(-3.72%)
Feb 04, 2008 9.298 9.389 9.087 9.238 991,692 -0.16(-1.67%)
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.