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 (%)
Oct 31, 2016 7.005 7.005 6.884 6.884 1,755 -0.01(-0.18%)
Oct 28, 2016 6.870 6.896 6.870 6.896 451 -0.04(-0.63%)
Oct 27, 2016 7.020 7.020 6.940 6.940 12,321 -0.20(-2.74%)
Oct 26, 2016 7.141 7.249 7.136 7.136 32,605 -0.04(-0.58%)
Oct 25, 2016 7.178 7.178 7.178 7.178 131 +0.04(+0.63%)
Oct 24, 2016 7.150 7.150 7.133 7.133 2,500 -0.00(-0.02%)
Oct 21, 2016 7.091 7.134 7.091 7.134 22,396 -0.04(-0.50%)
Oct 20, 2016 7.170 7.170 7.170 7.170 100 +0.03(+0.40%)
Oct 19, 2016 7.142 7.210 7.141 7.141 2,894 -0.02(-0.22%)
Oct 18, 2016 7.020 7.220 7.020 7.157 12,935 +0.14(+1.95%)
Oct 17, 2016 7.010 7.040 7.010 7.020 3,430 +0.00(+0.01%)
Oct 14, 2016 7.001 7.019 7.001 7.019 2,000 -0.08(-1.14%)
Oct 13, 2016 7.117 7.117 7.100 7.100 4,100 +0.10(+1.41%)
Oct 12, 2016 6.750 7.001 6.750 7.001 4,204 +0.19(+2.73%)
Oct 11, 2016 6.815 6.815 6.815 6.815 500 -0.22(-3.13%)
Oct 06, 2016 7.035 7.035 7.035 1 +0.03(+0.49%)
Oct 05, 2016 7.050 7.050 7.000 7.000 1,166 -0.09(-1.27%)
Oct 04, 2016 7.118 7.118 7.090 7.090 6,736 -0.11(-1.48%)
Oct 03, 2016 7.197 7.197 7.197 7.197 60 +0.00(+0.00%)
Sep 30, 2016 7.163 7.197 7.160 7.197 9,147 +0.08(+1.07%)
Sep 29, 2016 7.081 7.150 7.081 7.120 25,024 +0.23(+3.32%)
Sep 28, 2016 6.891 6.891 6.891 6.891 0 +0.00(+0.00%)
Sep 27, 2016 6.928 6.928 6.890 6.891 1,303 -0.08(-1.15%)
Sep 26, 2016 7.000 7.106 6.972 6.972 1,833 -0.09(-1.25%)
Sep 23, 2016 7.001 7.060 7.001 7.060 2,950 +0.05(+0.77%)
Sep 22, 2016 6.896 7.020 6.890 7.006 25,873 +0.21(+3.08%)
Sep 21, 2016 6.797 6.797 6.797 6.797 739 +0.05(+0.69%)
Sep 20, 2016 6.780 6.780 6.750 6.750 1,519 -0.00(-0.06%)
Sep 19, 2016 6.831 6.839 6.754 6.754 2,401 -0.08(-1.11%)
Sep 16, 2016 6.750 6.830 6.750 6.830 402 +0.00(+0.00%)
Sep 15, 2016 6.760 6.830 6.760 6.830 3,406 +0.23(+3.44%)
Sep 14, 2016 6.603 6.603 6.603 6.603 360 +0.17(+2.64%)
Sep 13, 2016 6.461 6.461 6.433 6.433 1,900 -0.17(-2.61%)
Sep 12, 2016 6.550 6.606 6.550 6.606 1,064 +0.02(+0.24%)
Sep 09, 2016 6.720 6.720 6.580 6.590 3,500 -0.19(-2.78%)
Sep 08, 2016 6.770 6.840 6.770 6.778 3,472 +0.07(+1.11%)
Sep 07, 2016 6.730 6.857 6.704 6.704 8,150 -0.09(-1.27%)
Sep 06, 2016 6.600 6.811 6.600 6.790 3,471 +0.34(+5.27%)
Sep 01, 2016 6.450 6.450 6.450 0 -0.04(-0.65%)
Aug 31, 2016 6.432 6.492 6.421 6.492 5,986 +0.07(+1.12%)
Aug 30, 2016 6.520 6.520 6.420 6.420 29,603 -0.11(-1.63%)
Aug 29, 2016 6.600 6.600 6.527 6.527 26,592 -0.21(-3.16%)
Aug 26, 2016 6.740 6.740 6.740 6.740 210 +0.08(+1.20%)
Aug 25, 2016 6.646 6.660 6.646 6.660 19,100 -0.04(-0.60%)
Aug 24, 2016 6.800 6.800 6.700 6.700 15,700 -0.05(-0.78%)
Aug 23, 2016 6.758 6.760 6.750 6.753 1,545 +0.11(+1.60%)
Aug 22, 2016 6.680 6.680 6.647 6.647 3,950 -0.02(-0.35%)
Aug 19, 2016 6.670 6.670 6.670 6.670 2,450 -0.06(-0.91%)
Aug 18, 2016 6.950 6.950 6.730 6.731 7,526 -0.17(-2.45%)
Aug 17, 2016 6.854 6.909 6.777 6.900 101,863 +0.02(+0.34%)
Aug 16, 2016 6.766 6.900 6.766 6.877 2,584 +0.14(+2.03%)
Aug 15, 2016 6.640 6.740 6.600 6.740 12,318 +0.19(+2.87%)
Aug 12, 2016 6.320 6.553 6.320 6.553 9,660 +0.25(+3.99%)
Aug 11, 2016 6.260 6.301 6.260 6.301 1,700 +0.08(+1.33%)
Aug 08, 2016 6.218 6.218 6.218 0 -0.01(-0.19%)
Aug 05, 2016 6.201 6.230 6.200 6.230 7,887 -0.01(-0.24%)
Aug 04, 2016 6.245 6.245 6.245 6.245 3,656 +0.03(+0.47%)
Aug 03, 2016 6.220 6.220 6.216 6.216 1,000 +0.07(+1.19%)
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.