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: 4:00 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 (%)
Sep 28, 2007 9.463 9.463 9.185 9.288 539,695 -0.14(-1.54%)
Sep 27, 2007 9.589 9.632 9.408 9.433 774,000 -0.10(-1.01%)
Sep 26, 2007 9.559 9.638 9.463 9.529 346,982 +0.05(+0.57%)
Sep 25, 2007 9.529 9.577 9.342 9.475 583,441 -0.13(-1.38%)
Sep 24, 2007 9.541 9.692 9.505 9.608 279,210 +0.08(+0.89%)
Sep 21, 2007 9.475 9.595 9.402 9.523 925,121 +0.14(+1.48%)
Sep 20, 2007 9.469 9.469 9.318 9.384 373,329 -0.07(-0.77%)
Sep 19, 2007 9.481 9.722 9.300 9.457 1,182,127 -0.02(-0.25%)
Sep 18, 2007 9.251 9.565 9.179 9.481 576,813 +0.29(+3.15%)
Sep 17, 2007 9.095 9.227 8.980 9.191 1,074,917 +0.05(+0.59%)
Sep 14, 2007 8.853 9.143 8.781 9.137 459,826 +0.14(+1.61%)
Sep 13, 2007 8.781 9.082 8.714 8.992 927,938 +0.22(+2.48%)
Sep 12, 2007 8.745 8.871 8.708 8.775 532,570 -0.06(-0.68%)
Sep 11, 2007 8.889 8.907 8.769 8.835 844,092 +0.03(+0.34%)
Sep 10, 2007 8.980 8.980 8.654 8.805 608,628 -0.11(-1.29%)
Sep 07, 2007 8.907 8.992 8.835 8.920 738,042 -0.18(-1.92%)
Sep 06, 2007 9.258 9.342 9.004 9.095 942,686 -0.16(-1.76%)
Sep 05, 2007 9.481 9.903 9.173 9.258 631,992 -0.22(-2.29%)
Sep 04, 2007 9.251 9.553 9.215 9.475 572,836 +0.20(+2.15%)
Aug 31, 2007 9.221 9.408 9.076 9.276 490,813 +0.22(+2.40%)
Aug 30, 2007 9.052 9.173 8.877 9.058 343,171 +0.01(+0.07%)
Aug 29, 2007 8.787 9.076 8.696 9.052 322,293 +0.33(+3.81%)
Aug 28, 2007 8.980 8.980 8.720 8.720 516,497 -0.30(-3.34%)
Aug 27, 2007 9.282 9.288 9.022 9.022 285,175 -0.27(-2.92%)
Aug 24, 2007 9.185 9.300 9.089 9.294 462,146 +0.10(+1.05%)
Aug 23, 2007 9.288 9.324 9.064 9.197 913,191 +0.02(+0.20%)
Aug 22, 2007 9.203 9.342 9.064 9.179 758,258 +0.00(+0.00%)
Aug 21, 2007 9.149 9.245 9.040 9.179 852,543 +0.02(+0.20%)
Aug 20, 2007 9.203 9.312 9.016 9.161 744,008 +0.01(+0.13%)
Aug 17, 2007 8.920 9.849 8.920 9.149 1,444,601 +0.23(+2.57%)
Aug 16, 2007 8.835 9.149 8.678 8.920 1,298,120 +0.29(+3.36%)
Aug 15, 2007 8.835 9.179 8.563 8.630 898,112 -0.21(-2.32%)
Aug 14, 2007 9.070 9.215 8.835 8.835 711,530 -0.32(-3.49%)
Aug 13, 2007 9.203 9.318 9.070 9.155 769,360 +0.07(+0.73%)
Aug 10, 2007 9.191 9.638 9.010 9.089 1,528,281 -0.27(-2.90%)
Aug 09, 2007 9.233 9.372 8.871 9.360 2,158,783 +0.13(+1.37%)
Aug 08, 2007 9.119 9.366 9.064 9.233 1,648,748 +0.18(+2.00%)
Aug 07, 2007 9.052 9.167 8.739 9.052 996,374 +0.00(+0.00%)
Aug 06, 2007 8.678 9.119 8.485 9.052 1,410,301 +0.51(+5.93%)
Aug 03, 2007 8.594 8.745 8.521 8.545 1,038,131 -0.20(-2.28%)
Aug 02, 2007 8.660 8.901 8.570 8.745 724,786 +0.08(+0.98%)
Aug 01, 2007 8.419 8.739 8.207 8.660 1,050,890 +0.19(+2.21%)
Jul 31, 2007 8.437 8.708 8.419 8.473 1,722,651 +0.12(+1.44%)
Jul 30, 2007 8.376 8.515 8.256 8.352 985,272 -0.02(-0.22%)
Jul 27, 2007 8.419 8.751 8.352 8.370 1,372,520 -0.34(-3.88%)
Jul 26, 2007 8.829 8.871 8.515 8.708 1,311,873 -0.27(-2.96%)
Jul 25, 2007 9.221 9.221 8.895 8.974 1,226,536 -0.13(-1.39%)
Jul 24, 2007 9.354 9.390 9.028 9.101 798,855 -0.26(-2.77%)
Jul 23, 2007 9.511 9.553 9.354 9.360 539,861 -0.13(-1.40%)
Jul 20, 2007 9.746 9.764 9.384 9.493 1,062,986 -0.28(-2.84%)
Jul 19, 2007 9.770 9.855 9.752 9.770 602,165 -0.01(-0.12%)
Jul 18, 2007 9.728 9.831 9.577 9.783 810,952 -0.04(-0.37%)
Jul 17, 2007 9.849 9.903 9.734 9.819 504,069 +0.02(+0.18%)
Jul 16, 2007 9.891 10.000 9.801 9.801 538,701 -0.13(-1.28%)
Jul 13, 2007 9.933 9.964 9.825 9.927 476,728 -0.01(-0.12%)
Jul 12, 2007 9.927 9.976 9.807 9.939 532,570 +0.11(+1.17%)
Jul 11, 2007 9.837 9.879 9.770 9.825 843,430 -0.01(-0.06%)
Jul 10, 2007 9.879 9.958 9.813 9.831 856,354 -0.11(-1.15%)
Jul 09, 2007 10.06 10.06 9.843 9.945 731,248 -0.13(-1.26%)
Jul 06, 2007 9.921 10.10 9.819 10.07 716,004 +0.13(+1.34%)
Jul 05, 2007 9.873 10.06 9.873 9.939 970,690 +0.04(+0.43%)
Jul 03, 2007 10.15 10.15 9.891 9.897 687,834 -0.20(-1.97%)
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.