Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Extendicare Inc (OP: EXETF )

5.322 UNCHANGED
Streaming Delayed Price Updated: 2:14 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 (%)
Jan 31, 2014 6.290 6.472 6.280 6.432 0 +0.15(+2.44%)
Jan 30, 2014 6.400 6.400 6.279 6.279 30,741 -0.06(-0.98%)
Jan 29, 2014 6.400 6.420 6.340 6.341 76,360 -0.00(-0.04%)
Jan 28, 2014 6.240 6.400 6.240 6.344 43,332 +0.05(+0.87%)
Jan 27, 2014 6.352 6.352 6.250 6.290 29,400 -0.06(-0.95%)
Jan 24, 2014 6.394 6.401 6.291 6.350 0 -0.05(-0.78%)
Jan 23, 2014 6.380 6.400 6.325 6.400 15,356 +0.02(+0.31%)
Jan 22, 2014 6.490 6.490 6.380 6.380 58,654 -0.12(-1.88%)
Jan 21, 2014 6.540 6.550 6.480 6.502 18,172 +0.00(+0.05%)
Jan 17, 2014 6.499 6.499 6.499 0 -0.02(-0.32%)
Jan 16, 2014 6.548 6.569 6.500 6.520 19,189 +0.05(+0.84%)
Jan 15, 2014 6.415 6.496 6.415 6.465 9,679 +0.03(+0.39%)
Jan 14, 2014 6.520 6.520 6.410 6.440 27,602 -0.07(-1.08%)
Jan 13, 2014 6.570 6.570 6.450 6.510 95,477 +0.03(+0.46%)
Jan 10, 2014 6.483 6.560 6.440 6.480 57,155 -0.06(-0.92%)
Jan 09, 2014 6.660 6.660 6.500 6.540 53,271 -0.11(-1.65%)
Jan 08, 2014 6.616 6.730 6.616 6.650 61,017 -0.04(-0.60%)
Jan 07, 2014 6.730 6.770 6.640 6.690 89,635 -0.06(-0.89%)
Jan 06, 2014 6.590 6.800 6.582 6.750 111,759 +0.16(+2.43%)
Jan 03, 2014 6.390 6.667 6.372 6.590 0 +0.24(+3.79%)
Jan 02, 2014 6.440 6.460 6.320 6.349 57,784 -0.09(-1.41%)
Dec 31, 2013 6.440 6.440 6.440 0 +0.05(+0.79%)
Dec 30, 2013 6.190 6.420 6.160 6.389 68,014 +0.16(+2.56%)
Dec 27, 2013 6.113 6.230 6.113 6.230 12,801 +0.09(+1.47%)
Dec 26, 2013 6.150 6.160 6.120 6.140 18,700 -0.00(-0.07%)
Dec 24, 2013 6.157 6.179 6.144 6.144 0 -0.01(-0.10%)
Dec 23, 2013 6.172 6.197 6.130 6.150 28,867 +0.00(+0.01%)
Dec 20, 2013 6.220 6.236 6.149 6.149 19,647 -0.04(-0.66%)
Dec 19, 2013 6.150 6.190 6.090 6.190 45,865 +0.09(+1.53%)
Dec 18, 2013 6.120 6.200 6.097 6.097 35,700 -0.02(-0.31%)
Dec 17, 2013 6.149 6.160 6.100 6.116 30,558 -0.04(-0.59%)
Dec 16, 2013 6.249 6.300 6.152 6.152 20,885 -0.08(-1.22%)
Dec 13, 2013 6.116 6.228 6.116 6.228 0 +0.09(+1.43%)
Dec 12, 2013 6.090 6.171 6.060 6.140 21,024 +0.03(+0.46%)
Dec 11, 2013 6.170 6.170 6.090 6.112 28,873 -0.01(-0.08%)
Dec 10, 2013 6.154 6.250 6.110 6.117 23,152 -0.06(-1.01%)
Dec 09, 2013 6.210 6.300 6.175 6.179 7,190 -0.02(-0.27%)
Dec 06, 2013 6.330 6.330 6.180 6.196 14,650 -0.06(-1.02%)
Dec 05, 2013 6.260 6.306 6.255 6.260 22,088 +0.00(+0.00%)
Dec 04, 2013 6.298 6.306 6.260 6.260 8,355 -0.07(-1.11%)
Dec 03, 2013 6.322 6.380 6.290 6.330 14,838 -0.07(-1.09%)
Dec 02, 2013 6.390 6.450 6.320 6.400 14,860 -0.07(-1.08%)
Nov 29, 2013 6.380 6.470 6.375 6.470 14,800 +0.11(+1.78%)
Nov 27, 2013 6.380 6.390 6.297 6.357 23,100 -0.04(-0.67%)
Nov 26, 2013 6.354 6.400 6.320 6.400 81,710 +0.11(+1.73%)
Nov 25, 2013 6.260 6.330 6.240 6.291 34,157 +0.02(+0.33%)
Nov 22, 2013 6.200 6.270 6.199 6.270 57,707 +0.08(+1.22%)
Nov 21, 2013 6.260 6.260 6.194 6.194 37,655 -0.03(-0.55%)
Nov 20, 2013 6.230 6.266 6.210 6.229 29,116 -0.04(-0.57%)
Nov 19, 2013 6.246 6.280 6.200 6.265 10,083 -0.03(-0.41%)
Nov 18, 2013 6.300 6.300 6.260 6.290 1,554 +0.04(+0.64%)
Nov 15, 2013 6.251 6.255 6.230 6.250 7,549 +0.05(+0.81%)
Nov 14, 2013 6.186 6.240 6.181 6.200 12,021 +0.05(+0.81%)
Nov 12, 2013 6.150 6.180 6.110 6.150 21,242 -0.05(-0.81%)
Nov 11, 2013 6.220 6.230 6.158 6.200 32,500 -0.02(-0.32%)
Nov 08, 2013 6.250 6.300 6.180 6.220 21,452 -0.13(-2.05%)
Nov 07, 2013 6.197 6.350 6.180 6.350 22,080 +0.13(+2.09%)
Nov 06, 2013 6.240 6.310 6.220 6.220 26,200 -0.03(-0.48%)
Nov 05, 2013 6.290 6.390 6.250 6.250 22,199 -0.06(-0.95%)
Nov 04, 2013 6.400 6.413 6.299 6.310 24,600 -0.03(-0.53%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.