Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

180.41 +0.32 (+0.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Nov 30, 2006 10.06 10.31 9.904 10.21 455,893 +0.13(+1.32%)
Nov 29, 2006 10.05 10.20 9.909 10.08 541,012 +0.12(+1.23%)
Nov 28, 2006 9.876 9.987 9.782 9.959 236,422 +0.08(+0.84%)
Nov 27, 2006 10.10 10.10 9.815 9.876 487,091 -0.28(-2.78%)
Nov 24, 2006 9.981 10.18 9.954 10.16 184,485 +0.14(+1.38%)
Nov 22, 2006 10.12 10.23 9.981 10.02 284,933 -0.05(-0.50%)
Nov 21, 2006 9.981 10.07 9.798 10.07 411,350 +0.09(+0.94%)
Nov 20, 2006 9.704 9.976 9.671 9.976 360,314 +0.30(+3.09%)
Nov 17, 2006 9.698 9.701 9.599 9.676 823,782 -0.02(-0.23%)
Nov 16, 2006 9.798 9.798 9.676 9.698 334,165 -0.08(-0.85%)
Nov 15, 2006 9.715 9.832 9.649 9.782 1,408,797 +0.08(+0.80%)
Nov 14, 2006 9.798 9.809 9.682 9.704 950,740 -0.11(-1.07%)
Nov 13, 2006 9.754 9.832 9.682 9.809 218,929 +0.06(+0.57%)
Nov 10, 2006 9.626 9.776 9.626 9.754 210,454 +0.08(+0.86%)
Nov 09, 2006 9.782 9.782 9.599 9.671 306,213 -0.08(-0.80%)
Nov 08, 2006 9.710 9.832 9.687 9.748 247,062 +0.03(+0.29%)
Nov 07, 2006 9.804 9.898 9.704 9.721 214,962 -0.12(-1.24%)
Nov 06, 2006 9.660 9.898 9.649 9.843 391,152 +0.21(+2.19%)
Nov 03, 2006 10.12 10.13 9.477 9.632 830,454 -0.35(-3.55%)
Nov 02, 2006 10.45 10.45 9.809 9.987 585,375 -0.13(-1.26%)
Nov 01, 2006 10.28 10.31 10.01 10.11 369,692 -0.11(-1.08%)
Oct 31, 2006 10.31 10.31 10.07 10.23 199,994 -0.03(-0.32%)
Oct 30, 2006 10.10 10.26 9.931 10.26 358,511 +0.08(+0.82%)
Oct 27, 2006 10.25 10.34 10.15 10.18 201,617 -0.14(-1.40%)
Oct 26, 2006 10.15 10.36 10.15 10.32 320,099 +0.26(+2.59%)
Oct 25, 2006 9.998 10.17 9.942 10.06 210,093 +0.09(+0.89%)
Oct 24, 2006 10.01 10.09 9.881 9.970 183,583 -0.11(-1.10%)
Oct 23, 2006 9.937 10.10 9.904 10.08 188,993 +0.06(+0.61%)
Oct 20, 2006 10.20 10.20 9.970 10.02 185,387 -0.13(-1.26%)
Oct 19, 2006 10.09 10.19 10.06 10.15 204,322 +0.08(+0.83%)
Oct 18, 2006 10.04 10.16 10.02 10.06 290,343 +0.09(+0.89%)
Oct 17, 2006 9.837 10.03 9.815 9.976 227,766 -0.02(-0.17%)
Oct 16, 2006 9.904 10.04 9.815 9.992 372,577 +0.09(+0.95%)
Oct 13, 2006 9.815 9.981 9.809 9.898 490,338 +0.07(+0.73%)
Oct 12, 2006 9.832 9.865 9.721 9.826 255,358 +0.06(+0.62%)
Oct 11, 2006 9.815 9.859 9.676 9.765 341,920 -0.06(-0.62%)
Oct 10, 2006 9.915 9.937 9.748 9.826 224,520 -0.06(-0.56%)
Oct 09, 2006 9.837 9.915 9.671 9.881 347,510 +0.07(+0.68%)
Oct 06, 2006 9.876 9.876 9.687 9.815 342,461 -0.06(-0.56%)
Oct 05, 2006 9.815 9.870 9.704 9.870 385,201 +0.09(+0.96%)
Oct 04, 2006 9.405 9.787 9.405 9.776 1,680,205 +0.30(+3.22%)
Oct 03, 2006 9.576 9.626 9.443 9.471 631,722 -0.09(-0.99%)
Oct 02, 2006 9.610 9.626 9.427 9.565 927,476 -0.03(-0.35%)
Sep 29, 2006 9.737 9.771 9.593 9.599 1,452,259 -0.13(-1.37%)
Sep 28, 2006 9.710 9.815 9.649 9.732 1,277,331 +0.02(+0.23%)
Sep 27, 2006 9.621 9.715 9.621 9.710 591,868 +0.06(+0.63%)
Sep 26, 2006 9.637 9.704 9.604 9.649 444,712 -0.03(-0.29%)
Sep 25, 2006 9.698 9.737 9.593 9.676 644,707 -0.02(-0.23%)
Sep 22, 2006 9.732 9.732 9.593 9.698 791,141 -0.06(-0.63%)
Sep 21, 2006 9.676 9.759 9.599 9.759 6,161,596 +0.10(+1.03%)
Sep 20, 2006 9.560 9.704 9.560 9.660 2,335,192 -0.16(-1.58%)
Sep 19, 2006 9.737 9.815 9.676 9.815 297,917 +0.11(+1.09%)
Sep 18, 2006 9.698 9.870 9.676 9.710 476,812 -0.12(-1.19%)
Sep 15, 2006 9.554 10.11 9.471 9.826 3,307,212 +0.34(+3.63%)
Sep 14, 2006 9.477 9.538 9.421 9.482 233,717 +0.01(+0.12%)
Sep 13, 2006 9.565 9.599 9.421 9.471 565,538 -0.10(-1.04%)
Sep 12, 2006 9.454 9.582 9.332 9.571 251,751 +0.12(+1.23%)
Sep 11, 2006 9.366 9.482 9.288 9.454 279,884 +0.03(+0.29%)
Sep 08, 2006 9.388 9.449 9.283 9.427 343,002 +0.06(+0.65%)
Sep 07, 2006 9.432 9.482 9.305 9.366 260,407 -0.09(-0.94%)
Sep 06, 2006 9.493 9.560 9.427 9.454 473,025 -0.10(-1.04%)
Sep 05, 2006 9.543 9.621 9.443 9.554 490,157 -0.01(-0.12%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.