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 )

138.70 +4.42 (+3.29%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 30, 2005 9.136 9.407 9.045 9.274 840,284 +0.14(+1.52%)
Sep 29, 2005 9.003 9.136 8.906 9.136 83,249 +0.19(+2.16%)
Sep 28, 2005 9.105 9.166 8.925 8.943 148,256 -0.13(-1.46%)
Sep 27, 2005 9.178 9.226 9.045 9.075 91,706 -0.16(-1.70%)
Sep 26, 2005 9.238 9.377 9.118 9.232 91,872 +0.05(+0.59%)
Sep 23, 2005 9.178 9.226 8.970 9.178 68,821 +0.11(+1.26%)
Sep 22, 2005 9.021 9.166 8.925 9.063 92,867 +0.05(+0.54%)
Sep 21, 2005 9.045 9.136 8.912 9.015 123,381 -0.10(-1.12%)
Sep 20, 2005 9.045 9.160 9.027 9.118 206,298 +0.08(+0.87%)
Sep 19, 2005 9.335 9.335 9.003 9.039 217,077 -0.30(-3.17%)
Sep 16, 2005 9.244 9.365 9.051 9.335 365,665 +0.14(+1.51%)
Sep 15, 2005 9.166 9.208 9.130 9.196 140,959 +0.04(+0.39%)
Sep 14, 2005 9.286 9.377 9.081 9.160 287,225 -0.11(-1.17%)
Sep 13, 2005 9.365 9.377 9.190 9.268 179,267 -0.23(-2.41%)
Sep 12, 2005 9.618 9.648 9.136 9.497 509,112 -0.11(-1.19%)
Sep 09, 2005 9.395 9.636 9.395 9.612 213,926 +0.24(+2.51%)
Sep 08, 2005 9.371 9.630 9.226 9.377 322,216 -0.02(-0.19%)
Sep 07, 2005 9.377 9.467 9.298 9.395 400,491 -0.11(-1.14%)
Sep 06, 2005 9.033 9.503 9.033 9.503 99,003 +0.49(+5.49%)
Sep 02, 2005 9.033 9.075 8.925 9.009 110,445 -0.03(-0.33%)
Sep 01, 2005 9.003 9.069 8.792 9.039 174,955 +0.04(+0.47%)
Aug 31, 2005 9.045 9.166 8.985 8.997 1,681,067 -0.04(-0.47%)
Aug 30, 2005 9.087 9.118 9.009 9.039 824,198 -0.05(-0.53%)
Aug 29, 2005 8.967 9.087 8.912 9.087 263,013 +0.09(+1.01%)
Aug 26, 2005 9.124 9.124 8.985 8.997 387,224 -0.11(-1.26%)
Aug 25, 2005 9.033 9.226 9.015 9.111 126,200 +0.10(+1.07%)
Aug 24, 2005 8.925 9.105 8.925 9.015 251,073 +0.09(+1.01%)
Aug 23, 2005 8.925 8.991 8.840 8.925 322,216 +0.00(+0.00%)
Aug 22, 2005 8.991 9.009 8.870 8.925 221,389 -0.06(-0.67%)
Aug 19, 2005 9.063 9.075 8.870 8.985 173,629 -0.08(-0.86%)
Aug 18, 2005 8.985 9.105 8.949 9.063 186,895 +0.08(+0.87%)
Aug 17, 2005 9.184 9.184 8.768 8.985 259,199 -0.23(-2.49%)
Aug 16, 2005 9.033 9.274 8.997 9.214 1,872,938 +0.18(+2.00%)
Aug 15, 2005 8.955 9.033 8.804 9.033 181,091 +0.11(+1.22%)
Aug 12, 2005 9.196 9.262 8.894 8.925 204,308 -0.27(-2.95%)
Aug 11, 2005 9.389 9.389 9.051 9.196 165,005 -0.10(-1.04%)
Aug 10, 2005 8.925 9.316 8.925 9.292 169,483 +0.43(+4.83%)
Aug 09, 2005 8.925 8.955 8.756 8.864 100,661 -0.05(-0.54%)
Aug 08, 2005 9.057 9.105 8.774 8.912 273,959 -0.12(-1.34%)
Aug 05, 2005 9.479 9.479 8.852 9.033 239,133 -0.44(-4.65%)
Aug 04, 2005 9.739 9.781 9.437 9.473 98,505 -0.29(-2.96%)
Aug 03, 2005 9.763 9.769 9.678 9.763 83,580 -0.01(-0.06%)
Aug 02, 2005 9.769 9.769 9.648 9.769 318,568 +0.00(+0.00%)
Aug 01, 2005 9.757 9.889 9.654 9.769 289,879 +0.04(+0.37%)
Jul 29, 2005 9.805 9.859 9.606 9.733 113,928 -0.06(-0.62%)
Jul 28, 2005 9.757 9.829 9.624 9.793 407,290 +0.05(+0.56%)
Jul 27, 2005 9.757 9.793 9.612 9.739 325,036 +0.00(+0.00%)
Jul 26, 2005 9.648 9.745 9.528 9.739 452,894 +0.11(+1.19%)
Jul 25, 2005 9.714 9.739 9.528 9.624 229,183 -0.08(-0.87%)
Jul 22, 2005 9.672 9.763 9.618 9.708 95,686 +0.05(+0.50%)
Jul 21, 2005 9.980 10.01 9.648 9.660 97,510 -0.33(-3.26%)
Jul 20, 2005 9.660 10.08 9.648 9.986 102,154 +0.28(+2.86%)
Jul 19, 2005 9.564 9.745 9.528 9.708 63,183 +0.18(+1.90%)
Jul 18, 2005 9.479 9.570 9.178 9.528 88,058 +0.05(+0.57%)
Jul 15, 2005 9.437 9.558 9.244 9.473 147,095 +0.03(+0.32%)
Jul 14, 2005 9.678 9.763 9.409 9.443 178,935 -0.18(-1.88%)
Jul 13, 2005 9.648 9.660 9.407 9.624 253,229 +0.03(+0.31%)
Jul 12, 2005 9.497 9.678 9.473 9.594 99,003 +0.05(+0.51%)
Jul 11, 2005 9.105 9.799 9.105 9.546 270,476 +0.44(+4.83%)
Jul 08, 2005 8.985 9.226 8.973 9.105 94,028 +0.15(+1.68%)
Jul 07, 2005 8.744 9.045 8.744 8.955 178,935 +0.18(+2.06%)
Jul 06, 2005 8.985 9.238 8.738 8.774 431,502 -0.21(-2.35%)
Jul 05, 2005 8.744 9.105 8.744 8.985 144,607 +0.20(+2.27%)
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.