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 (%)
Jan 31, 2005 7.827 7.875 7.688 7.821 345,268 +0.02(+0.23%)
Jan 28, 2005 7.899 7.899 7.719 7.803 190,378 -0.04(-0.46%)
Jan 27, 2005 7.809 7.875 7.803 7.839 101,988 +0.03(+0.39%)
Jan 26, 2005 7.960 7.960 7.719 7.809 154,558 -0.10(-1.22%)
Jan 25, 2005 7.978 8.020 7.809 7.905 408,451 -0.07(-0.91%)
Jan 24, 2005 7.942 7.990 7.918 7.978 268,652 +0.03(+0.38%)
Jan 21, 2005 7.948 7.960 7.881 7.948 106,963 +0.02(+0.23%)
Jan 20, 2005 8.080 8.080 7.899 7.930 379,761 -0.09(-1.13%)
Jan 19, 2005 7.960 8.104 7.719 8.020 2,700,121 +0.03(+0.38%)
Jan 18, 2005 8.110 8.110 7.809 7.990 1,311,255 -0.37(-4.40%)
Jan 14, 2005 7.990 8.358 7.954 8.358 871,959 +0.49(+6.21%)
Jan 13, 2005 8.080 8.098 7.839 7.869 466,161 -0.27(-3.33%)
Jan 12, 2005 8.171 8.183 7.905 8.141 199,333 +0.02(+0.30%)
Jan 11, 2005 8.080 8.135 7.899 8.117 69,318 +0.03(+0.37%)
Jan 10, 2005 8.237 8.273 8.080 8.086 204,308 -0.21(-2.54%)
Jan 07, 2005 8.141 8.412 8.008 8.297 113,762 +0.19(+2.30%)
Jan 06, 2005 7.899 8.189 7.839 8.110 100,827 +0.27(+3.46%)
Jan 05, 2005 8.141 8.141 7.815 7.839 129,682 -0.25(-3.13%)
Jan 04, 2005 8.080 8.322 8.080 8.092 123,878 +0.08(+0.98%)
Jan 03, 2005 8.050 8.129 7.731 8.014 261,189 -0.02(-0.30%)
Dec 31, 2004 8.141 8.141 7.996 8.038 72,469 -0.04(-0.52%)
Dec 30, 2004 8.080 8.219 8.038 8.080 163,513 +0.03(+0.37%)
Dec 29, 2004 8.231 8.237 7.960 8.050 97,510 -0.15(-1.84%)
Dec 28, 2004 8.098 8.243 8.050 8.201 83,580 +0.10(+1.27%)
Dec 27, 2004 8.171 8.243 8.032 8.098 52,237 -0.07(-0.89%)
Dec 23, 2004 8.231 8.316 8.141 8.171 73,133 -0.01(-0.07%)
Dec 22, 2004 8.056 8.201 7.996 8.177 118,074 +0.12(+1.50%)
Dec 21, 2004 8.020 8.062 7.990 8.056 186,232 +0.05(+0.60%)
Dec 20, 2004 7.960 8.080 7.954 8.008 105,470 -0.01(-0.08%)
Dec 17, 2004 8.123 8.123 7.972 8.014 223,545 -0.06(-0.75%)
Dec 16, 2004 8.056 8.201 7.996 8.074 319,563 +0.02(+0.22%)
Dec 15, 2004 8.147 8.249 8.050 8.056 124,376 -0.09(-1.11%)
Dec 14, 2004 8.189 8.261 8.110 8.147 230,676 -0.11(-1.31%)
Dec 13, 2004 8.291 8.370 8.002 8.255 163,513 +0.01(+0.07%)
Dec 10, 2004 8.291 8.316 8.189 8.249 138,140 -0.04(-0.51%)
Dec 09, 2004 8.352 8.358 8.231 8.291 140,462 -0.18(-2.14%)
Dec 08, 2004 8.448 8.533 8.442 8.472 1,029,834 +0.03(+0.36%)
Dec 07, 2004 8.533 8.563 8.376 8.442 541,948 -0.09(-1.06%)
Dec 06, 2004 8.713 8.713 8.442 8.533 157,211 -0.12(-1.39%)
Dec 03, 2004 8.563 8.683 8.563 8.653 126,531 +0.09(+1.06%)
Dec 02, 2004 8.472 8.593 8.472 8.563 77,113 +0.12(+1.43%)
Dec 01, 2004 8.352 8.508 8.267 8.442 241,952 +0.06(+0.72%)
Nov 30, 2004 8.502 8.502 8.267 8.382 138,306 -0.06(-0.71%)
Nov 29, 2004 8.412 8.502 8.352 8.442 191,539 +0.06(+0.72%)
Nov 26, 2004 8.430 8.442 8.358 8.382 42,122 -0.05(-0.57%)
Nov 24, 2004 8.527 8.563 8.382 8.430 134,160 -0.10(-1.13%)
Nov 23, 2004 8.683 8.683 8.261 8.527 180,096 -0.02(-0.28%)
Nov 22, 2004 8.472 8.551 8.322 8.551 118,737 +0.08(+0.93%)
Nov 19, 2004 8.478 8.533 8.388 8.472 36,649 +0.00(+0.00%)
Nov 18, 2004 8.502 8.593 8.340 8.472 72,635 -0.09(-1.06%)
Nov 17, 2004 8.533 8.677 8.502 8.563 200,162 +0.06(+0.71%)
Nov 16, 2004 8.563 8.563 8.231 8.502 124,210 -0.15(-1.74%)
Nov 15, 2004 8.502 8.774 8.352 8.653 221,223 +0.15(+1.77%)
Nov 12, 2004 8.533 8.569 8.466 8.502 64,841 -0.03(-0.35%)
Nov 11, 2004 8.521 8.563 8.442 8.533 74,293 +0.01(+0.14%)
Nov 10, 2004 8.484 8.726 8.261 8.521 98,340 +0.03(+0.36%)
Nov 09, 2004 8.472 8.587 8.322 8.490 214,092 +0.02(+0.21%)
Nov 08, 2004 8.502 8.551 8.412 8.472 105,305 +0.00(+0.00%)
Nov 05, 2004 8.442 8.533 8.322 8.472 92,369 +0.03(+0.36%)
Nov 04, 2004 8.382 8.587 8.322 8.442 78,771 +0.06(+0.72%)
Nov 03, 2004 8.382 8.472 8.201 8.382 141,457 +0.02(+0.29%)
Nov 02, 2004 8.346 8.502 8.322 8.358 155,055 +0.07(+0.87%)
Nov 01, 2004 8.297 8.418 8.195 8.285 99,832 -0.07(-0.87%)
Oct 29, 2004 8.412 8.418 8.141 8.358 387,555 -0.04(-0.43%)
Oct 28, 2004 8.442 8.599 8.322 8.394 178,106 +0.01(+0.14%)
Oct 27, 2004 8.141 8.442 8.080 8.382 288,220 +0.21(+2.58%)
Oct 26, 2004 7.990 8.261 7.960 8.171 227,525 +0.15(+1.88%)
Oct 25, 2004 8.002 8.135 7.960 8.020 166,000 +0.00(+0.00%)
Oct 22, 2004 8.068 8.141 8.014 8.020 124,707 -0.05(-0.60%)
Oct 21, 2004 7.869 8.080 7.779 8.068 82,751 +0.17(+2.14%)
Oct 20, 2004 7.809 7.899 7.749 7.899 95,189 +0.03(+0.38%)
Oct 19, 2004 7.899 8.141 7.869 7.869 93,199 -0.04(-0.53%)
Oct 18, 2004 7.869 8.080 7.785 7.911 86,234 +0.08(+1.08%)
Oct 15, 2004 7.863 7.942 7.761 7.827 122,054 -0.05(-0.61%)
Oct 14, 2004 7.815 7.875 7.797 7.875 73,133 +0.06(+0.77%)
Oct 13, 2004 7.930 8.020 7.809 7.815 125,205 -0.08(-1.07%)
Oct 12, 2004 7.899 7.990 7.821 7.899 114,426 +0.00(+0.00%)
Oct 11, 2004 7.972 7.990 7.839 7.899 149,748 -0.07(-0.91%)
Oct 08, 2004 7.869 7.972 7.839 7.972 196,016 +0.12(+1.54%)
Oct 07, 2004 7.839 8.074 7.815 7.851 265,667 -0.05(-0.61%)
Oct 06, 2004 7.755 7.930 7.755 7.899 742,276 +0.14(+1.87%)
Oct 05, 2004 7.779 7.857 7.731 7.755 212,766 -0.05(-0.62%)
Oct 04, 2004 7.845 7.869 7.779 7.803 203,147 -0.04(-0.46%)
Oct 01, 2004 7.694 7.875 7.598 7.839 362,349 +0.15(+1.96%)
Sep 30, 2004 7.749 7.749 7.417 7.688 1,993,002 -0.08(-1.01%)
Sep 29, 2004 7.905 7.911 7.598 7.767 265,169 -0.02(-0.23%)
Sep 28, 2004 7.875 7.924 7.616 7.785 336,478 -0.08(-1.07%)
Sep 27, 2004 8.171 8.171 7.797 7.869 302,150 -0.27(-3.33%)
Sep 24, 2004 8.020 8.171 7.990 8.141 112,104 +0.13(+1.58%)
Sep 23, 2004 8.080 8.231 7.972 8.014 349,911 -0.13(-1.56%)
Sep 22, 2004 7.960 8.213 7.869 8.141 755,874 +0.02(+0.22%)
Sep 21, 2004 8.020 8.201 8.008 8.123 404,139 +0.07(+0.90%)
Sep 20, 2004 8.165 8.225 7.918 8.050 186,232 -0.17(-2.13%)
Sep 17, 2004 7.568 8.225 7.568 8.225 663,670 +0.19(+2.33%)
Sep 16, 2004 8.050 8.129 7.899 8.038 209,449 -0.01(-0.15%)
Sep 15, 2004 8.020 8.171 7.893 8.050 230,344 -0.10(-1.18%)
Sep 14, 2004 8.231 8.231 8.020 8.147 215,585 -0.12(-1.46%)
Sep 13, 2004 7.899 8.291 7.803 8.267 370,972 +0.07(+0.81%)
Sep 10, 2004 8.080 8.279 7.990 8.201 232,002 +0.07(+0.82%)
Sep 09, 2004 8.231 8.267 8.086 8.135 188,885 -0.10(-1.17%)
Sep 08, 2004 8.322 8.340 8.207 8.231 155,553 -0.09(-1.09%)
Sep 07, 2004 8.171 8.352 8.117 8.322 167,658 +0.09(+1.10%)
Sep 03, 2004 8.171 8.346 8.141 8.231 146,929 -0.08(-1.02%)
Sep 02, 2004 8.231 8.370 7.899 8.316 247,425 +0.08(+1.03%)
Sep 01, 2004 8.623 8.671 8.092 8.231 283,411 -0.09(-1.09%)
Aug 31, 2004 8.165 8.322 7.839 8.322 434,321 +0.19(+2.37%)
Aug 30, 2004 8.110 8.195 8.050 8.129 197,509 +0.02(+0.22%)
Aug 27, 2004 8.080 8.219 7.966 8.110 1,151,390 +0.04(+0.52%)
Aug 26, 2004 7.869 8.110 7.809 8.068 721,712 +0.23(+2.92%)
Aug 25, 2004 7.688 7.893 7.688 7.839 829,505 +0.01(+0.15%)
Aug 24, 2004 7.568 7.833 7.568 7.827 634,981 +0.26(+3.43%)
Aug 23, 2004 7.568 7.592 7.538 7.568 106,797 +0.00(+0.00%)
Aug 20, 2004 7.556 7.592 7.538 7.568 240,294 +0.01(+0.16%)
Aug 19, 2004 7.538 7.568 7.538 7.556 210,444 +0.01(+0.16%)
Aug 18, 2004 7.538 7.628 7.538 7.544 248,420 +0.00(+0.00%)
Aug 17, 2004 7.538 7.562 7.538 7.544 254,722 +0.01(+0.08%)
Aug 16, 2004 7.538 7.556 7.538 7.538 313,096 +0.00(+0.00%)
Aug 13, 2004 7.538 7.550 7.538 7.538 1,109,932 +0.00(+0.00%)
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.