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 )

141.87 +2.08 (+1.49%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 31, 2005 8.490 8.744 8.490 8.683 1,321,371 +0.13(+1.55%)
May 27, 2005 8.382 8.563 8.297 8.551 201,820 +0.20(+2.38%)
May 26, 2005 8.261 8.370 8.201 8.352 258,536 +0.14(+1.69%)
May 25, 2005 8.249 8.285 8.177 8.213 240,128 -0.02(-0.22%)
May 24, 2005 8.201 8.285 8.165 8.231 226,530 +0.07(+0.89%)
May 23, 2005 8.002 8.316 8.002 8.159 194,690 +0.19(+2.42%)
May 20, 2005 7.899 8.014 7.863 7.966 337,307 +0.04(+0.46%)
May 19, 2005 7.839 7.990 7.839 7.930 57,876 +0.05(+0.69%)
May 18, 2005 7.809 7.930 7.803 7.875 136,979 +0.08(+1.08%)
May 17, 2005 7.779 7.809 7.719 7.791 111,109 +0.03(+0.39%)
May 16, 2005 7.700 7.839 7.700 7.761 164,176 +0.01(+0.16%)
May 13, 2005 7.568 7.749 7.351 7.749 288,884 +0.14(+1.82%)
May 12, 2005 7.731 7.731 7.538 7.610 225,203 -0.11(-1.48%)
May 11, 2005 7.779 7.779 7.592 7.725 631,996 -0.05(-0.70%)
May 10, 2005 7.809 7.809 7.598 7.779 317,573 -0.03(-0.39%)
May 09, 2005 7.737 7.869 7.719 7.809 137,311 +0.07(+0.94%)
May 06, 2005 7.688 7.791 7.610 7.737 732,823 -0.04(-0.47%)
May 05, 2005 7.797 7.869 7.688 7.773 236,480 -0.01(-0.08%)
May 04, 2005 7.839 7.869 7.767 7.779 121,391 -0.07(-0.85%)
May 03, 2005 7.881 7.930 7.821 7.845 133,165 +0.01(+0.08%)
May 02, 2005 7.899 7.899 7.779 7.839 58,705 +0.00(+0.00%)
Apr 29, 2005 7.839 7.863 7.749 7.839 114,094 +0.05(+0.62%)
Apr 28, 2005 7.821 7.869 7.749 7.791 49,252 -0.07(-0.92%)
Apr 27, 2005 7.809 7.942 7.779 7.863 52,403 +0.06(+0.77%)
Apr 26, 2005 7.960 7.990 7.725 7.803 250,244 -0.14(-1.75%)
Apr 25, 2005 7.731 7.948 7.719 7.942 196,348 +0.21(+2.73%)
Apr 22, 2005 7.875 7.881 7.688 7.731 200,494 -0.17(-2.14%)
Apr 21, 2005 7.960 7.990 7.839 7.899 74,293 -0.01(-0.15%)
Apr 20, 2005 7.918 7.996 7.869 7.911 296,180 -0.02(-0.23%)
Apr 19, 2005 7.930 8.219 7.839 7.930 117,411 +0.01(+0.15%)
Apr 18, 2005 7.869 7.960 7.839 7.918 87,892 +0.03(+0.38%)
Apr 15, 2005 8.008 8.068 7.887 7.887 59,037 -0.12(-1.51%)
Apr 14, 2005 8.026 8.056 7.911 8.008 299,497 -0.02(-0.23%)
Apr 13, 2005 7.930 8.050 7.851 8.026 845,259 +0.13(+1.60%)
Apr 12, 2005 7.851 7.954 7.725 7.899 80,761 +0.05(+0.69%)
Apr 11, 2005 7.899 7.960 7.779 7.845 45,770 -0.03(-0.38%)
Apr 08, 2005 8.020 8.080 7.688 7.875 85,239 -0.14(-1.80%)
Apr 07, 2005 7.930 8.177 7.911 8.020 502,479 +0.07(+0.83%)
Apr 06, 2005 7.936 8.123 7.899 7.954 77,444 +0.02(+0.23%)
Apr 05, 2005 7.833 7.984 7.827 7.936 49,418 +0.10(+1.31%)
Apr 04, 2005 7.869 7.899 7.749 7.833 99,832 +0.00(+0.00%)
Apr 01, 2005 8.177 8.225 7.785 7.833 175,784 -0.31(-3.78%)
Mar 31, 2005 8.020 8.141 7.785 8.141 263,345 +0.08(+1.05%)
Mar 30, 2005 7.779 8.074 7.773 8.056 123,712 +0.34(+4.37%)
Mar 29, 2005 7.640 7.719 7.568 7.719 146,763 +0.02(+0.23%)
Mar 28, 2005 7.839 7.863 7.610 7.700 54,891 -0.12(-1.54%)
Mar 24, 2005 7.839 7.899 7.773 7.821 89,550 -0.05(-0.69%)
Mar 23, 2005 7.990 7.990 7.737 7.875 305,633 -0.13(-1.66%)
Mar 22, 2005 8.080 8.165 7.984 8.008 100,495 -0.10(-1.19%)
Mar 21, 2005 8.231 8.261 8.068 8.104 227,193 -0.10(-1.25%)
Mar 18, 2005 8.201 8.285 8.020 8.207 445,763 +0.07(+0.81%)
Mar 17, 2005 8.110 8.165 7.990 8.141 90,214 +0.07(+0.90%)
Mar 16, 2005 8.147 8.147 7.972 8.068 82,419 -0.08(-0.96%)
Mar 15, 2005 8.291 8.394 8.098 8.147 51,408 -0.11(-1.39%)
Mar 14, 2005 8.328 8.328 8.171 8.261 40,795 -0.03(-0.36%)
Mar 11, 2005 8.322 8.406 8.141 8.291 116,913 -0.14(-1.65%)
Mar 10, 2005 8.502 8.533 8.297 8.430 68,489 -0.04(-0.50%)
Mar 09, 2005 8.472 8.557 8.261 8.472 151,241 -0.03(-0.35%)
Mar 08, 2005 8.533 8.623 8.454 8.502 60,198 +0.03(+0.36%)
Mar 07, 2005 8.490 8.521 8.394 8.472 222,550 -0.02(-0.21%)
Mar 04, 2005 8.502 8.527 8.418 8.490 173,463 +0.11(+1.29%)
Mar 03, 2005 8.502 8.527 8.382 8.382 85,736 -0.08(-1.00%)
Mar 02, 2005 8.533 8.587 8.382 8.466 100,661 +0.02(+0.29%)
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.