Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
Feb 28, 2005 8.449 8.449 8.268 8.388 169,845 -0.06(-0.71%)
Feb 25, 2005 8.298 8.600 8.298 8.449 185,587 +0.12(+1.45%)
Feb 24, 2005 8.340 8.401 8.232 8.328 376,477 +0.00(+0.00%)
Feb 23, 2005 8.334 8.419 8.298 8.328 100,084 +0.05(+0.66%)
Feb 22, 2005 8.437 8.437 8.238 8.274 124,940 -0.16(-1.93%)
Feb 18, 2005 8.527 8.527 8.304 8.437 381,780 -0.03(-0.36%)
Feb 17, 2005 8.527 8.527 8.238 8.467 170,508 +0.00(+0.00%)
Feb 16, 2005 8.298 8.539 8.268 8.467 224,030 +0.23(+2.78%)
Feb 15, 2005 8.328 8.509 8.177 8.238 137,202 -0.08(-1.02%)
Feb 14, 2005 8.413 8.539 8.207 8.322 112,678 -0.03(-0.36%)
Feb 11, 2005 8.159 8.419 8.159 8.352 139,356 +0.19(+2.37%)
Feb 10, 2005 8.081 8.195 8.026 8.159 149,464 +0.14(+1.73%)
Feb 09, 2005 8.069 8.123 7.966 8.020 144,659 -0.04(-0.45%)
Feb 08, 2005 8.008 8.057 7.996 8.057 108,038 +0.05(+0.60%)
Feb 07, 2005 8.020 8.069 7.978 8.008 108,204 +0.04(+0.53%)
Feb 04, 2005 7.785 8.032 7.773 7.966 291,306 +0.12(+1.54%)
Feb 03, 2005 7.894 7.948 7.773 7.845 127,260 +0.02(+0.31%)
Feb 02, 2005 7.888 7.960 7.731 7.821 268,936 -0.05(-0.69%)
Feb 01, 2005 7.827 7.900 7.815 7.876 468,940 +0.05(+0.62%)
Jan 31, 2005 7.833 7.882 7.694 7.827 344,994 +0.02(+0.23%)
Jan 28, 2005 7.906 7.906 7.725 7.809 190,227 -0.04(-0.46%)
Jan 27, 2005 7.815 7.882 7.809 7.845 101,907 +0.03(+0.39%)
Jan 26, 2005 7.966 7.966 7.725 7.815 154,435 -0.10(-1.22%)
Jan 25, 2005 7.984 8.026 7.815 7.912 408,127 -0.07(-0.91%)
Jan 24, 2005 7.948 7.996 7.924 7.984 268,439 +0.03(+0.38%)
Jan 21, 2005 7.954 7.966 7.888 7.954 106,878 +0.02(+0.23%)
Jan 20, 2005 8.087 8.087 7.906 7.936 379,460 -0.09(-1.13%)
Jan 19, 2005 7.966 8.111 7.725 8.026 2,697,981 +0.03(+0.38%)
Jan 18, 2005 8.117 8.117 7.815 7.996 1,310,216 -0.37(-4.40%)
Jan 14, 2005 7.996 8.364 7.960 8.364 871,268 +0.49(+6.21%)
Jan 13, 2005 8.087 8.105 7.845 7.876 465,792 -0.27(-3.33%)
Jan 12, 2005 8.177 8.189 7.912 8.147 199,175 +0.02(+0.30%)
Jan 11, 2005 8.087 8.141 7.906 8.123 69,263 +0.03(+0.37%)
Jan 10, 2005 8.244 8.280 8.087 8.093 204,146 -0.21(-2.54%)
Jan 07, 2005 8.147 8.419 8.014 8.304 113,672 +0.19(+2.30%)
Jan 06, 2005 7.906 8.195 7.845 8.117 100,747 +0.27(+3.46%)
Jan 05, 2005 8.147 8.147 7.821 7.845 129,580 -0.25(-3.13%)
Jan 04, 2005 8.087 8.328 8.087 8.099 123,780 +0.08(+0.98%)
Jan 03, 2005 8.057 8.135 7.737 8.020 260,982 -0.02(-0.30%)
Dec 31, 2004 8.147 8.147 8.002 8.044 72,412 -0.04(-0.52%)
Dec 30, 2004 8.087 8.226 8.044 8.087 163,383 +0.03(+0.37%)
Dec 29, 2004 8.238 8.244 7.966 8.057 97,433 -0.15(-1.84%)
Dec 28, 2004 8.105 8.250 8.057 8.207 83,514 +0.10(+1.27%)
Dec 27, 2004 8.177 8.250 8.038 8.105 52,196 -0.07(-0.89%)
Dec 23, 2004 8.238 8.322 8.147 8.177 73,075 -0.01(-0.07%)
Dec 22, 2004 8.063 8.207 8.002 8.183 117,980 +0.12(+1.50%)
Dec 21, 2004 8.026 8.069 7.996 8.063 186,084 +0.05(+0.60%)
Dec 20, 2004 7.966 8.087 7.960 8.014 105,387 -0.01(-0.08%)
Dec 17, 2004 8.129 8.129 7.978 8.020 223,368 -0.06(-0.75%)
Dec 16, 2004 8.063 8.207 8.002 8.081 319,310 +0.02(+0.22%)
Dec 15, 2004 8.153 8.256 8.057 8.063 124,277 -0.09(-1.11%)
Dec 14, 2004 8.195 8.268 8.117 8.153 230,493 -0.11(-1.31%)
Dec 13, 2004 8.298 8.376 8.008 8.262 163,383 +0.01(+0.07%)
Dec 10, 2004 8.298 8.322 8.195 8.256 138,030 -0.04(-0.51%)
Dec 09, 2004 8.358 8.364 8.238 8.298 140,350 -0.18(-2.14%)
Dec 08, 2004 8.455 8.539 8.449 8.479 1,029,017 +0.03(+0.36%)
Dec 07, 2004 8.539 8.570 8.382 8.449 541,518 -0.09(-1.06%)
Dec 06, 2004 8.720 8.720 8.449 8.539 157,086 -0.12(-1.39%)
Dec 03, 2004 8.570 8.690 8.570 8.660 126,431 +0.09(+1.06%)
Dec 02, 2004 8.479 8.600 8.479 8.570 77,052 +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 MenloPark.com & California Media Partners, LLC. All rights reserved.