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 )

146.37 +0.29 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Mar 31, 2009 3.335 3.484 3.255 3.416 1,615,807 +0.15(+4.55%)
Mar 30, 2009 3.242 3.360 3.184 3.267 995,759 -0.38(-10.37%)
Mar 26, 2009 3.490 3.664 3.373 3.645 1,703,123 +0.21(+6.14%)
Mar 25, 2009 3.484 3.614 3.187 3.435 1,456,739 -0.04(-1.25%)
Mar 24, 2009 3.497 3.776 3.422 3.478 1,378,449 -0.15(-4.10%)
Mar 23, 2009 3.311 3.627 3.311 3.627 1,398,312 +0.45(+14.04%)
Mar 20, 2009 3.490 3.521 3.180 3.180 1,309,965 -0.29(-8.39%)
Mar 19, 2009 3.689 3.838 3.447 3.472 2,112,869 -0.19(-5.25%)
Mar 18, 2009 3.329 3.670 3.329 3.664 2,787,560 +0.24(+7.07%)
Mar 17, 2009 3.143 3.422 3.056 3.422 1,489,590 +0.26(+8.24%)
Mar 16, 2009 3.366 3.435 3.137 3.162 1,305,730 -0.19(-5.73%)
Mar 13, 2009 3.490 3.540 3.329 3.354 0 -0.12(-3.56%)
Mar 12, 2009 3.211 3.546 3.143 3.478 2,556,214 +0.28(+8.72%)
Mar 11, 2009 3.459 3.515 3.180 3.199 1,857,824 -0.25(-7.19%)
Mar 10, 2009 3.292 3.472 3.242 3.447 3,287,183 +0.27(+8.38%)
Mar 09, 2009 3.236 3.298 3.162 3.180 1,892,025 -0.03(-0.97%)
Mar 06, 2009 3.497 3.497 3.069 3.211 0 -0.16(-4.78%)
Mar 05, 2009 3.472 3.490 3.280 3.373 1,977,077 -0.17(-4.73%)
Mar 04, 2009 3.546 3.614 3.422 3.540 2,100,888 -0.03(-0.87%)
Mar 02, 2009 4.234 4.234 3.540 3.571 1,628,779 -0.32(-8.13%)
Feb 27, 2009 3.887 4.061 3.831 3.887 0 +0.06(+1.46%)
Feb 26, 2009 3.962 4.154 3.807 3.831 1,406,790 -0.11(-2.68%)
Feb 25, 2009 4.036 4.110 3.800 3.937 1,636,084 -0.15(-3.79%)
Feb 24, 2009 3.782 4.104 3.670 4.092 1,938,343 +0.38(+10.18%)
Feb 23, 2009 3.869 3.893 3.590 3.714 2,324,237 -0.11(-2.76%)
Feb 20, 2009 3.720 3.887 3.590 3.819 1,729,297 +0.02(+0.49%)
Feb 19, 2009 3.968 4.129 3.794 3.800 1,783,260 -0.09(-2.39%)
Feb 18, 2009 3.862 4.030 3.782 3.893 1,344,513 +0.04(+0.96%)
Feb 17, 2009 3.986 4.110 3.831 3.856 1,580,911 -0.31(-7.44%)
Feb 13, 2009 4.377 4.396 4.154 4.166 1,302,520 -0.22(-5.08%)
Feb 12, 2009 4.433 4.439 4.135 4.389 1,747,636 -0.12(-2.61%)
Feb 11, 2009 4.458 4.557 4.346 4.507 2,341,828 +0.07(+1.54%)
Feb 10, 2009 4.786 4.848 4.408 4.439 1,779,155 -0.37(-7.73%)
Feb 09, 2009 4.755 4.823 4.668 4.811 925,793 +0.04(+0.91%)
Feb 06, 2009 4.526 4.805 4.526 4.768 1,848,908 +0.20(+4.48%)
Feb 05, 2009 4.681 4.699 4.408 4.563 2,957,611 -0.12(-2.52%)
Feb 04, 2009 4.873 4.898 4.656 4.681 2,721,085 -0.17(-3.58%)
Feb 03, 2009 4.978 4.978 4.730 4.854 1,815,103 -0.16(-3.09%)
Feb 02, 2009 4.923 5.034 4.786 5.009 1,709,527 -0.02(-0.37%)
Jan 30, 2009 5.363 5.394 4.991 5.028 0 -0.24(-4.59%)
Jan 29, 2009 5.623 5.629 5.257 5.270 1,792,475 -0.46(-8.01%)
Jan 28, 2009 5.617 5.735 5.431 5.729 2,576,202 +0.28(+5.12%)
Jan 27, 2009 5.363 5.505 5.239 5.450 2,421,810 +0.14(+2.69%)
Jan 26, 2009 5.288 5.493 5.195 5.307 1,251,204 +0.01(+0.23%)
Jan 23, 2009 5.047 5.381 4.978 5.295 1,456,861 +0.06(+1.07%)
Jan 22, 2009 5.022 5.518 5.003 5.239 1,811,145 +0.05(+0.96%)
Jan 21, 2009 5.288 5.288 4.885 5.189 2,934,832 +0.05(+0.97%)
Jan 20, 2009 5.760 5.760 5.115 5.140 1,944,258 -0.71(-12.09%)
Jan 16, 2009 5.598 5.865 5.518 5.846 1,153,953 +0.32(+5.72%)
Jan 15, 2009 5.363 5.654 5.109 5.530 1,352,193 +0.15(+2.88%)
Jan 14, 2009 5.487 5.530 5.332 5.375 838,059 -0.30(-5.35%)
Jan 13, 2009 5.443 5.698 5.394 5.679 1,905,374 +0.14(+2.58%)
Jan 12, 2009 5.710 5.853 5.462 5.536 1,292,184 -0.32(-5.50%)
Jan 09, 2009 6.132 6.132 5.828 5.859 1,116,105 -0.26(-4.26%)
Jan 08, 2009 6.175 6.349 6.051 6.119 742,193 -0.12(-1.89%)
Jan 07, 2009 6.268 6.473 6.175 6.237 1,059,679 -0.20(-3.18%)
Jan 06, 2009 6.045 6.504 5.921 6.442 2,434,642 +0.42(+6.89%)
Jan 05, 2009 6.262 6.318 5.921 6.026 1,874,951 -0.27(-4.33%)
Jan 02, 2009 6.411 6.479 6.243 6.299 0 -0.10(-1.55%)
Jan 01, 2009 5.964 6.491 5.871 6.398 0 +0.00(+0.00%)
Dec 31, 2008 5.964 6.491 5.871 6.398 1,311,514 +0.48(+8.18%)
Dec 30, 2008 5.921 6.004 5.741 5.915 1,233,369 +0.10(+1.71%)
Dec 29, 2008 6.032 6.032 5.735 5.815 1,300,334 -0.21(-3.50%)
Dec 26, 2008 5.933 6.144 5.784 6.026 997,486 -0.01(-0.10%)
Dec 24, 2008 6.094 6.163 6.026 6.032 465,963 -0.09(-1.42%)
Dec 23, 2008 6.411 6.516 6.070 6.119 1,534,433 -0.27(-4.17%)
Dec 22, 2008 6.758 6.770 6.082 6.386 2,023,748 -0.37(-5.42%)
Dec 19, 2008 6.311 6.900 6.311 6.752 4,752,468 +0.54(+8.68%)
Dec 18, 2008 6.274 6.621 6.088 6.212 2,464,309 -0.04(-0.69%)
Dec 17, 2008 5.772 6.504 5.617 6.256 2,071,797 +0.30(+5.10%)
Dec 16, 2008 5.394 5.958 4.985 5.952 1,127,493 +0.69(+13.07%)
Dec 15, 2008 5.487 5.530 5.084 5.264 1,529,525 -0.28(-5.03%)
Dec 12, 2008 4.985 5.580 4.985 5.543 1,631,808 +0.38(+7.32%)
Dec 11, 2008 5.617 5.667 4.985 5.164 2,153,625 -0.51(-8.96%)
Dec 10, 2008 5.462 5.745 5.305 5.673 2,077,119 +0.27(+4.91%)
Dec 09, 2008 5.920 6.047 5.359 5.407 1,821,205 -0.68(-11.20%)
Dec 08, 2008 5.606 6.119 5.462 6.089 1,557,458 +0.48(+8.61%)
Dec 05, 2008 4.955 5.606 4.786 5.606 1,537,307 +0.57(+11.39%)
Dec 04, 2008 5.057 5.383 4.906 5.033 1,080,478 -0.09(-1.77%)
Dec 03, 2008 4.828 5.226 4.755 5.124 2,358,178 +0.16(+3.16%)
Dec 02, 2008 4.701 4.979 4.617 4.967 1,800,832 +0.43(+9.44%)
Dec 01, 2008 5.256 5.256 4.496 4.538 1,631,493 -0.80(-15.03%)
Nov 28, 2008 5.196 5.395 5.112 5.341 666,318 +0.08(+1.49%)
Nov 26, 2008 4.635 5.287 4.393 5.262 2,480,532 +0.43(+9.00%)
Nov 25, 2008 5.130 5.130 4.502 4.828 3,801,720 -0.24(-4.65%)
Nov 24, 2008 4.152 5.124 4.104 5.063 3,016,912 +1.00(+24.48%)
Nov 21, 2008 4.074 4.134 3.609 4.068 2,954,364 +0.16(+4.17%)
Nov 20, 2008 4.357 4.460 3.862 3.905 2,374,626 -0.52(-11.73%)
Nov 19, 2008 5.069 5.081 4.418 4.424 1,627,213 -0.68(-13.25%)
Nov 18, 2008 5.371 5.504 4.858 5.099 1,847,312 -0.24(-4.52%)
Nov 17, 2008 5.274 5.540 5.087 5.341 1,773,696 +0.04(+0.68%)
Nov 14, 2008 5.812 5.812 5.250 5.305 1,969,374 -0.72(-12.01%)
Nov 13, 2008 5.739 6.035 5.510 6.029 3,019,762 +0.36(+6.39%)
Nov 12, 2008 5.926 5.987 5.606 5.667 1,946,512 -0.38(-6.29%)
Nov 11, 2008 6.228 6.281 5.902 6.047 2,394,169 -0.30(-4.75%)
Nov 10, 2008 6.874 7.115 6.264 6.349 1,214,883 -0.43(-6.32%)
Nov 07, 2008 6.590 6.777 6.430 6.777 2,012,132 +0.24(+3.69%)
Nov 06, 2008 6.729 6.825 6.481 6.536 1,509,882 -0.31(-4.58%)
Nov 05, 2008 7.151 7.332 6.825 6.850 1,114,698 -0.53(-7.20%)
Nov 04, 2008 7.212 7.471 7.097 7.381 1,514,518 +0.34(+4.80%)
Nov 03, 2008 6.711 7.254 6.711 7.043 1,090,260 +0.10(+1.39%)
Oct 31, 2008 6.312 6.982 6.288 6.946 1,416,697 +0.56(+8.69%)
Oct 30, 2008 6.445 6.463 6.210 6.391 1,642,025 +0.13(+2.02%)
Oct 29, 2008 6.168 6.487 5.987 6.264 2,007,684 +0.37(+6.24%)
Oct 28, 2008 5.558 5.962 5.087 5.896 1,657,465 +0.65(+12.30%)
Oct 27, 2008 5.709 5.938 5.232 5.250 2,235,447 -0.53(-9.09%)
Oct 24, 2008 5.860 6.065 5.721 5.775 2,080,367 -0.42(-6.73%)
Oct 23, 2008 6.433 6.554 5.649 6.192 2,677,920 -0.25(-3.93%)
Oct 22, 2008 6.638 6.898 6.282 6.445 1,192,063 -0.32(-4.73%)
Oct 21, 2008 6.819 7.006 6.753 6.765 1,783,388 -0.14(-2.10%)
Oct 20, 2008 6.928 7.013 6.753 6.910 1,210,171 +0.02(+0.35%)
Oct 17, 2008 6.916 7.296 6.747 6.886 1,592,385 -0.13(-1.81%)
Oct 16, 2008 7.073 7.320 6.445 7.013 2,137,284 +0.01(+0.09%)
Oct 15, 2008 7.598 7.682 6.554 7.006 1,114,255 -0.85(-10.83%)
Oct 14, 2008 8.527 8.527 7.405 7.857 1,882,177 -0.07(-0.91%)
Oct 13, 2008 8.328 8.328 7.393 7.930 1,736,846 +0.27(+3.55%)
Oct 10, 2008 6.669 7.803 6.252 7.658 2,869,948 +0.71(+10.25%)
Oct 09, 2008 8.069 8.292 6.874 6.946 3,123,912 -0.99(-12.47%)
Oct 08, 2008 7.598 8.141 7.429 7.936 2,889,793 +0.14(+1.78%)
Oct 07, 2008 8.352 8.395 7.797 7.797 2,305,783 -0.52(-6.24%)
Oct 06, 2008 8.413 8.425 8.111 8.316 2,084,925 -0.24(-2.75%)
Oct 03, 2008 8.877 9.058 8.539 8.551 2,319,361 -0.11(-1.25%)
Oct 02, 2008 8.992 9.052 8.630 8.660 1,825,146 -0.39(-4.33%)
Oct 01, 2008 9.052 9.372 9.004 9.052 1,679,910 -0.22(-2.34%)
Sep 30, 2008 9.227 9.330 8.932 9.270 1,296,466 +0.28(+3.16%)
Sep 29, 2008 9.191 9.408 8.895 8.986 1,651,568 -0.30(-3.19%)
Sep 26, 2008 8.865 9.300 8.642 9.282 0 +0.26(+2.88%)
Sep 25, 2008 9.052 9.149 8.986 9.022 1,182,117 -0.01(-0.07%)
Sep 24, 2008 9.577 9.577 8.962 9.028 1,827,507 -0.44(-4.65%)
Sep 23, 2008 9.541 9.988 9.390 9.469 1,201,236 -0.18(-1.81%)
Sep 22, 2008 10.47 10.47 9.553 9.644 1,222,884 -0.96(-9.05%)
Sep 19, 2008 10.51 10.71 9.475 10.60 0 +0.16(+1.56%)
Sep 18, 2008 9.197 10.52 8.775 10.44 2,836,503 +1.45(+16.11%)
Sep 17, 2008 9.535 9.535 8.986 8.992 1,654,698 -0.70(-7.22%)
Sep 16, 2008 8.793 9.758 8.793 9.692 1,588,708 +0.68(+7.57%)
Sep 15, 2008 9.040 9.541 9.004 9.010 768,429 -0.55(-5.74%)
Sep 12, 2008 9.300 9.559 9.215 9.559 647,833 +0.14(+1.54%)
Sep 11, 2008 9.125 9.414 9.058 9.414 789,798 -0.08(-0.89%)
Sep 10, 2008 9.583 9.716 9.402 9.499 1,192,021 -0.01(-0.06%)
Sep 09, 2008 9.752 9.861 9.505 9.505 1,175,048 -0.27(-2.78%)
Sep 08, 2008 9.614 9.933 9.499 9.777 1,246,412 +0.41(+4.38%)
Sep 05, 2008 9.324 9.433 9.233 9.366 0 -0.05(-0.58%)
Sep 04, 2008 9.656 9.674 9.354 9.420 987,731 -0.29(-2.98%)
Sep 03, 2008 9.517 9.740 9.451 9.710 1,078,824 +0.16(+1.71%)
Sep 02, 2008 9.680 9.777 9.408 9.547 1,096,352 +0.04(+0.44%)
Aug 29, 2008 9.469 9.626 9.414 9.505 546,270 -0.11(-1.13%)
Aug 28, 2008 9.306 9.614 9.215 9.614 491,850 +0.35(+3.78%)
Aug 27, 2008 9.173 9.372 9.143 9.264 641,795 +0.04(+0.46%)
Aug 26, 2008 9.070 9.227 9.022 9.221 1,213,420 +0.15(+1.66%)
Aug 25, 2008 9.161 9.179 9.034 9.070 675,867 -0.20(-2.15%)
Aug 22, 2008 9.095 9.288 8.998 9.270 755,651 +0.26(+2.88%)
Aug 21, 2008 8.926 9.125 8.901 9.010 809,913 -0.07(-0.80%)
Aug 20, 2008 9.016 9.167 8.889 9.082 937,551 +0.06(+0.67%)
Aug 19, 2008 8.956 9.028 8.889 9.022 868,376 -0.02(-0.27%)
Aug 18, 2008 9.264 9.264 8.883 9.046 1,123,483 -0.21(-2.28%)
Aug 15, 2008 9.288 9.354 9.107 9.258 0 +0.10(+1.05%)
Aug 14, 2008 9.076 9.312 9.016 9.161 1,273,392 +0.05(+0.60%)
Aug 13, 2008 9.070 9.197 9.004 9.107 1,687,681 -0.04(-0.40%)
Aug 12, 2008 9.040 9.233 8.920 9.143 4,046,155 +0.05(+0.60%)
Aug 11, 2008 8.751 9.125 8.696 9.089 1,576,983 +0.34(+3.86%)
Aug 08, 2008 8.425 8.787 8.304 8.751 1,508,536 +0.36(+4.32%)
Aug 07, 2008 8.582 8.582 8.328 8.388 1,641,588 -0.28(-3.20%)
Aug 06, 2008 8.696 8.781 8.551 8.666 1,210,999 -0.11(-1.24%)
Aug 05, 2008 8.551 8.793 8.479 8.775 1,099,322 +0.34(+4.01%)
Aug 04, 2008 8.648 8.684 8.401 8.437 2,222,575 -0.14(-1.62%)
Aug 01, 2008 8.570 8.600 8.388 8.576 1,320,468 +0.02(+0.28%)
Jul 31, 2008 8.316 8.588 8.250 8.551 2,981,188 +0.10(+1.21%)
Jul 30, 2008 8.545 8.871 8.388 8.449 3,581,500 -0.77(-8.32%)
Jul 29, 2008 9.215 9.294 8.914 9.215 1,100,701 +0.25(+2.83%)
Jul 28, 2008 9.179 9.366 8.926 8.962 664,657 -0.26(-2.81%)
Jul 25, 2008 9.227 9.408 9.125 9.221 1,001,938 +0.06(+0.66%)
Jul 24, 2008 9.577 9.577 9.137 9.161 1,209,071 -0.36(-3.74%)
Jul 23, 2008 9.433 9.626 9.300 9.517 1,208,807 +0.08(+0.90%)
Jul 22, 2008 8.932 9.457 8.877 9.433 1,330,162 +0.46(+5.11%)
Jul 21, 2008 8.932 8.998 8.660 8.974 1,202,853 -0.11(-1.26%)
Jul 18, 2008 9.245 9.324 8.998 9.089 1,158,642 -0.13(-1.38%)
Jul 17, 2008 8.998 9.227 8.841 9.215 1,366,371 +0.24(+2.69%)
Jul 16, 2008 8.642 8.974 8.533 8.974 1,491,487 +0.36(+4.20%)
Jul 15, 2008 8.726 9.028 8.588 8.612 1,340,540 -0.20(-2.26%)
Jul 14, 2008 9.300 9.324 8.787 8.811 800,794 -0.34(-3.76%)
Jul 11, 2008 9.070 9.227 8.895 9.155 1,308,198 -0.02(-0.20%)
Jul 10, 2008 8.907 9.227 8.901 9.173 1,185,566 +0.27(+2.98%)
Jul 09, 2008 9.535 9.535 8.883 8.907 957,977 -0.63(-6.64%)
Jul 08, 2008 9.034 9.583 9.004 9.541 1,315,762 +0.49(+5.40%)
Jul 07, 2008 9.264 9.306 9.004 9.052 1,033,205 -0.13(-1.45%)
Jul 04, 2008 9.191 9.294 9.143 9.185 421,898 +0.00(+0.00%)
Jul 03, 2008 9.191 9.294 9.143 9.185 421,898 +0.01(+0.13%)
Jul 02, 2008 9.282 9.336 9.131 9.173 893,010 -0.13(-1.36%)
Jul 01, 2008 9.173 9.306 9.076 9.300 1,021,753 +0.03(+0.33%)
Jun 30, 2008 9.227 9.390 9.155 9.270 882,598 +0.04(+0.39%)
Jun 27, 2008 9.276 9.300 9.101 9.233 1,882,848 -0.02(-0.26%)
Jun 26, 2008 9.360 9.481 9.221 9.258 658,703 -0.24(-2.48%)
Jun 25, 2008 9.414 9.644 9.360 9.493 980,973 +0.11(+1.22%)
Jun 24, 2008 9.203 9.445 9.125 9.378 985,117 +0.13(+1.37%)
Jun 23, 2008 9.583 9.595 9.227 9.251 796,342 -0.27(-2.79%)
Jun 20, 2008 9.668 9.722 9.384 9.517 1,566,827 -0.11(-1.13%)
Jun 19, 2008 9.360 9.632 9.258 9.626 994,216 +0.31(+3.30%)
Jun 18, 2008 9.258 9.372 9.161 9.318 1,124,537 -0.01(-0.13%)
Jun 17, 2008 9.644 9.674 9.330 9.330 811,777 -0.31(-3.19%)
Jun 16, 2008 9.523 9.689 9.463 9.638 872,461 +0.04(+0.44%)
Jun 13, 2008 9.553 9.595 9.336 9.595 775,339 +0.14(+1.53%)
Jun 12, 2008 9.408 9.692 9.378 9.451 1,149,141 +0.03(+0.32%)
Jun 11, 2008 9.595 9.644 9.378 9.420 1,185,128 -0.26(-2.68%)
Jun 10, 2008 9.656 9.777 9.608 9.680 1,234,410 +0.00(+0.00%)
Jun 09, 2008 9.770 9.837 9.608 9.680 1,378,938 -0.10(-1.05%)
Jun 06, 2008 9.909 10.01 9.758 9.783 1,193,755 -0.23(-2.29%)
Jun 05, 2008 9.897 10.01 9.867 10.01 890,839 +0.10(+1.04%)
Jun 04, 2008 9.740 10.07 9.608 9.909 1,064,851 +0.10(+0.98%)
Jun 03, 2008 9.927 10.02 9.692 9.813 1,433,729 -0.20(-1.99%)
Jun 02, 2008 10.09 10.09 9.855 10.01 1,219,303 -0.04(-0.36%)
May 30, 2008 10.04 10.16 9.945 10.05 3,197,825 -0.04(-0.36%)
May 29, 2008 10.14 10.17 9.982 10.08 1,100,450 -0.02(-0.24%)
May 28, 2008 10.18 10.22 10.05 10.11 1,028,923 -0.07(-0.71%)
May 27, 2008 10.07 10.23 10.06 10.18 983,611 +0.12(+1.20%)
May 26, 2008 9.837 10.06 9.728 10.06 0 +0.00(+0.00%)
May 23, 2008 9.837 10.06 9.728 10.06 1,633,210 +0.14(+1.40%)
May 22, 2008 9.964 9.988 9.843 9.921 1,457,962 -0.02(-0.18%)
May 21, 2008 10.01 10.07 9.837 9.939 1,463,995 -0.07(-0.72%)
May 20, 2008 10.03 10.08 9.915 10.01 1,155,441 -0.10(-0.95%)
May 19, 2008 10.05 10.16 9.897 10.11 1,368,578 -0.02(-0.18%)
May 16, 2008 10.02 10.13 9.897 10.13 1,296,956 +0.13(+1.33%)
May 15, 2008 9.885 10.02 9.873 9.994 2,231,961 +0.10(+0.98%)
May 14, 2008 9.958 9.958 9.777 9.897 16,049,851 -0.22(-2.21%)
May 13, 2008 10.23 10.25 9.921 10.12 3,057,110 -0.14(-1.35%)
May 12, 2008 10.24 10.38 10.20 10.26 633,195 +0.08(+0.77%)
May 09, 2008 10.19 10.25 10.07 10.18 482,953 -0.04(-0.36%)
May 08, 2008 10.34 10.34 10.16 10.22 521,039 -0.10(-0.94%)
May 07, 2008 10.62 10.62 10.28 10.31 760,815 -0.30(-2.84%)
May 06, 2008 10.58 10.66 10.49 10.62 594,333 +0.01(+0.06%)
May 05, 2008 10.77 10.77 10.44 10.61 686,021 -0.07(-0.68%)
May 02, 2008 10.74 10.80 10.65 10.68 1,021,481 +0.07(+0.62%)
May 01, 2008 10.20 10.63 10.20 10.62 676,309 +0.46(+4.52%)
Apr 30, 2008 10.40 10.48 10.02 10.16 806,358 -0.24(-2.27%)
Apr 29, 2008 10.39 10.51 10.19 10.39 1,103,400 +0.04(+0.41%)
Apr 28, 2008 10.42 10.46 10.25 10.35 969,734 -0.06(-0.58%)
Apr 25, 2008 10.40 10.49 10.16 10.41 399,444 +0.07(+0.64%)
Apr 24, 2008 10.23 10.36 9.964 10.34 1,535,768 +0.13(+1.30%)
Apr 23, 2008 10.07 10.29 9.945 10.21 697,741 +0.19(+1.87%)
Apr 22, 2008 10.15 10.20 9.915 10.02 569,810 -0.20(-1.95%)
Apr 21, 2008 10.33 10.38 10.19 10.22 427,774 -0.17(-1.63%)
Apr 18, 2008 10.33 10.74 10.33 10.39 612,479 +0.07(+0.64%)
Apr 17, 2008 10.22 10.61 10.11 10.33 803,051 +0.04(+0.35%)
Apr 16, 2008 10.16 10.31 10.11 10.29 1,072,218 +0.21(+2.03%)
Apr 15, 2008 10.02 10.10 9.964 10.08 510,495 +0.11(+1.15%)
Apr 14, 2008 9.921 10.28 9.843 9.970 841,315 +0.01(+0.06%)
Apr 11, 2008 9.952 10.17 9.885 9.964 1,082,539 -0.09(-0.90%)
Apr 10, 2008 10.05 10.15 9.921 10.05 868,616 +0.02(+0.18%)
Apr 09, 2008 10.43 10.46 10.000 10.04 748,316 -0.34(-3.26%)
Apr 08, 2008 10.27 10.46 10.16 10.37 1,074,669 +0.08(+0.76%)
Apr 07, 2008 10.21 10.35 10.16 10.30 970,852 +0.07(+0.65%)
Apr 04, 2008 10.33 10.39 10.08 10.23 1,216,537 -0.12(-1.17%)
Apr 03, 2008 10.35 10.46 10.28 10.35 1,344,848 -0.12(-1.15%)
Apr 02, 2008 10.24 10.56 10.21 10.47 2,679,718 +0.31(+3.09%)
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.