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 )

133.47 -0.36 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2009 7.341 7.161 7.161 7.161 897,291 -0.16(-2.20%)
Dec 30, 2009 7.254 7.341 7.229 7.322 747,171 +0.04(+0.60%)
Dec 29, 2009 7.471 7.471 7.241 7.279 563,440 -0.12(-1.68%)
Dec 28, 2009 7.508 7.582 7.334 7.403 429,356 -0.09(-1.24%)
Dec 24, 2009 7.427 7.558 7.403 7.496 227,400 +0.11(+1.43%)
Dec 23, 2009 7.254 7.434 7.210 7.390 1,115,191 +0.19(+2.67%)
Dec 22, 2009 7.217 7.272 7.130 7.198 1,683,290 +0.02(+0.26%)
Dec 21, 2009 7.285 7.285 7.117 7.179 931,747 +0.05(+0.70%)
Dec 18, 2009 7.241 7.291 7.068 7.130 2,264,257 -0.04(-0.61%)
Dec 17, 2009 7.130 7.173 7.012 7.173 745,019 -0.15(-2.12%)
Dec 16, 2009 7.359 7.434 7.068 7.328 1,789,218 +0.07(+0.94%)
Dec 15, 2009 7.192 7.372 7.136 7.260 738,015 +0.02(+0.26%)
Dec 14, 2009 7.142 7.279 7.105 7.241 1,241,971 +0.13(+1.83%)
Dec 11, 2009 7.037 7.130 6.931 7.111 1,328,423 +0.20(+2.96%)
Dec 10, 2009 6.832 6.938 6.795 6.907 984,818 +0.09(+1.36%)
Dec 09, 2009 6.814 6.919 6.739 6.814 503,105 -0.01(-0.09%)
Dec 08, 2009 6.869 7.024 6.795 6.820 694,656 -0.20(-2.83%)
Dec 07, 2009 7.167 7.167 6.919 7.018 538,432 -0.14(-1.99%)
Dec 04, 2009 7.192 7.440 7.031 7.161 944,281 +0.19(+2.67%)
Dec 03, 2009 7.254 7.440 6.950 6.975 515,210 -0.21(-2.93%)
Dec 02, 2009 7.062 7.235 7.031 7.186 679,216 +0.12(+1.67%)
Dec 01, 2009 6.900 7.117 6.900 7.068 896,470 +0.25(+3.73%)
Nov 30, 2009 6.535 6.845 6.522 6.814 859,194 +0.19(+2.90%)
Nov 27, 2009 6.702 6.826 6.597 6.621 273,869 -0.33(-4.81%)
Nov 25, 2009 6.975 7.192 6.950 6.956 467,375 +0.02(+0.36%)
Nov 24, 2009 7.000 7.031 6.820 6.931 321,411 -0.04(-0.53%)
Nov 23, 2009 7.037 7.130 6.888 6.969 693,612 +0.11(+1.54%)
Nov 20, 2009 6.913 6.981 6.820 6.863 998,194 -0.04(-0.54%)
Nov 19, 2009 7.024 7.024 6.807 6.900 854,529 -0.23(-3.22%)
Nov 18, 2009 6.975 7.142 6.931 7.130 737,062 +0.14(+1.95%)
Nov 17, 2009 7.217 7.229 6.956 6.993 978,868 -0.26(-3.59%)
Nov 16, 2009 7.136 7.384 7.117 7.254 945,478 +0.17(+2.36%)
Nov 13, 2009 6.900 7.099 6.807 7.086 761,373 +0.20(+2.97%)
Nov 12, 2009 6.962 7.055 6.845 6.882 924,309 -0.12(-1.77%)
Nov 11, 2009 6.913 7.018 6.776 7.006 920,670 +0.14(+1.99%)
Nov 10, 2009 6.621 7.006 6.609 6.869 1,115,907 +0.11(+1.65%)
Nov 09, 2009 6.603 6.783 6.535 6.758 728,867 +0.32(+5.01%)
Nov 06, 2009 6.163 6.460 6.144 6.435 988,596 +0.15(+2.47%)
Nov 05, 2009 6.187 6.305 6.107 6.280 507,921 +0.19(+3.16%)
Nov 04, 2009 6.380 6.404 6.088 6.088 1,394,673 -0.22(-3.54%)
Nov 03, 2009 5.884 6.318 5.884 6.311 820,368 +0.39(+6.60%)
Nov 02, 2009 5.946 6.076 5.660 5.921 1,026,274 -0.01(-0.21%)
Oct 30, 2009 6.063 6.101 5.753 5.933 1,378,237 -0.22(-3.53%)
Oct 29, 2009 6.001 6.163 5.983 6.150 698,748 +0.22(+3.77%)
Oct 28, 2009 6.305 6.373 5.921 5.927 790,598 -0.41(-6.46%)
Oct 27, 2009 6.442 6.535 6.324 6.336 458,028 -0.06(-0.87%)
Oct 26, 2009 6.535 6.659 6.373 6.392 460,623 -0.10(-1.53%)
Oct 23, 2009 6.597 6.603 6.473 6.491 816,600 -0.16(-2.42%)
Oct 22, 2009 6.491 6.683 6.349 6.652 534,185 +0.17(+2.58%)
Oct 21, 2009 6.528 6.739 6.473 6.485 815,509 -0.04(-0.66%)
Oct 20, 2009 6.411 6.566 6.411 6.528 569,103 -0.17(-2.59%)
Oct 19, 2009 6.615 6.789 6.584 6.702 567,785 +0.11(+1.69%)
Oct 16, 2009 6.671 6.696 6.572 6.590 669,974 -0.14(-2.03%)
Oct 15, 2009 6.528 6.783 6.510 6.727 1,332,250 +0.22(+3.33%)
Oct 14, 2009 6.510 6.578 6.423 6.510 709,643 +0.11(+1.74%)
Oct 13, 2009 6.510 6.535 6.367 6.398 484,754 -0.11(-1.62%)
Oct 12, 2009 6.510 6.566 6.454 6.504 405,911 +0.03(+0.48%)
Oct 09, 2009 6.373 6.504 6.355 6.473 752,521 +0.11(+1.75%)
Oct 08, 2009 6.336 6.460 6.293 6.361 1,152,476 +0.10(+1.58%)
Oct 07, 2009 6.200 6.318 6.187 6.262 540,915 +0.01(+0.10%)
Oct 06, 2009 6.336 6.466 6.156 6.256 947,389 -0.03(-0.49%)
Oct 05, 2009 6.342 6.466 6.231 6.287 1,365,859 -0.03(-0.49%)
Oct 02, 2009 6.163 6.435 6.045 6.318 1,560,729 +0.04(+0.59%)
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.