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 UNCHANGED
Streaming Delayed 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 (%)
Feb 28, 2005 8.442 8.442 8.261 8.382 169,980 -0.06(-0.71%)
Feb 25, 2005 8.291 8.593 8.291 8.442 185,734 +0.12(+1.45%)
Feb 24, 2005 8.334 8.394 8.225 8.322 376,776 +0.00(+0.00%)
Feb 23, 2005 8.328 8.412 8.291 8.322 100,164 +0.05(+0.66%)
Feb 22, 2005 8.430 8.430 8.231 8.267 125,039 -0.16(-1.93%)
Feb 18, 2005 8.521 8.521 8.297 8.430 382,083 -0.03(-0.36%)
Feb 17, 2005 8.521 8.521 8.231 8.460 170,643 +0.00(+0.00%)
Feb 16, 2005 8.291 8.533 8.261 8.460 224,208 +0.23(+2.78%)
Feb 15, 2005 8.322 8.502 8.171 8.231 137,311 -0.08(-1.02%)
Feb 14, 2005 8.406 8.533 8.201 8.316 112,767 -0.03(-0.36%)
Feb 11, 2005 8.153 8.412 8.153 8.346 139,467 +0.19(+2.37%)
Feb 10, 2005 8.074 8.189 8.020 8.153 149,582 +0.14(+1.73%)
Feb 09, 2005 8.062 8.117 7.960 8.014 144,773 -0.04(-0.45%)
Feb 08, 2005 8.002 8.050 7.990 8.050 108,124 +0.05(+0.60%)
Feb 07, 2005 8.014 8.062 7.972 8.002 108,290 +0.04(+0.53%)
Feb 04, 2005 7.779 8.026 7.767 7.960 291,537 +0.12(+1.54%)
Feb 03, 2005 7.887 7.942 7.767 7.839 127,361 +0.02(+0.31%)
Feb 02, 2005 7.881 7.954 7.725 7.815 269,149 -0.05(-0.69%)
Feb 01, 2005 7.821 7.893 7.809 7.869 469,312 +0.05(+0.62%)
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%)
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.