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 (%)
Sep 28, 2012 8.140 8.150 8.117 8.145 6,300 -0.05(-0.67%)
Sep 27, 2012 8.210 8.210 8.152 8.200 3,065 +0.16(+1.99%)
Sep 26, 2012 8.041 8.074 7.983 8.040 142,971 -0.07(-0.89%)
Sep 25, 2012 8.158 8.273 8.112 8.112 4,527 +0.09(+1.12%)
Sep 24, 2012 8.254 8.254 8.022 8.022 263,889 -0.26(-3.12%)
Sep 21, 2012 8.160 8.296 8.160 8.280 10,353 +0.15(+1.83%)
Sep 20, 2012 7.970 8.146 7.970 8.131 3,310 +0.13(+1.64%)
Sep 19, 2012 8.091 8.091 8.000 8.000 15,030 -0.05(-0.68%)
Sep 18, 2012 8.100 8.100 8.046 8.055 2,780 -0.08(-0.92%)
Sep 17, 2012 8.130 8.175 8.130 8.130 5,570 +0.00(+0.00%)
Sep 14, 2012 8.222 8.222 8.130 8.130 9,034 -0.09(-1.07%)
Sep 13, 2012 8.161 8.270 8.161 8.218 10,275 +0.04(+0.54%)
Sep 12, 2012 8.190 8.190 8.130 8.174 10,800 -0.02(-0.21%)
Sep 11, 2012 8.280 8.280 8.191 8.191 7,400 -0.07(-0.84%)
Sep 10, 2012 8.196 8.280 8.180 8.260 10,200 +0.05(+0.61%)
Sep 07, 2012 8.303 8.303 8.210 8.210 3,700 +0.02(+0.29%)
Sep 06, 2012 8.142 8.189 8.142 8.187 3,125 +0.09(+1.08%)
Sep 05, 2012 8.110 8.110 8.099 8.099 3,300 -0.11(-1.32%)
Sep 04, 2012 7.990 8.207 7.990 8.207 4,350 +0.21(+2.59%)
Aug 31, 2012 7.939 8.040 7.939 8.000 26,987 +0.03(+0.38%)
Aug 30, 2012 8.038 8.038 7.886 7.970 6,600 -0.08(-1.04%)
Aug 29, 2012 8.050 8.103 8.043 8.053 8,300 -0.15(-1.81%)
Aug 27, 2012 8.070 8.202 8.070 8.202 10,435 +0.14(+1.77%)
Aug 24, 2012 8.100 8.100 8.059 8.059 2,500 -0.05(-0.60%)
Aug 23, 2012 8.120 8.173 8.080 8.108 5,900 +0.08(+0.95%)
Aug 22, 2012 7.960 8.032 7.960 8.032 10,900 +0.10(+1.29%)
Aug 21, 2012 8.050 8.120 7.930 7.930 4,200 -0.10(-1.25%)
Aug 20, 2012 8.009 8.050 7.950 8.030 6,100 +0.00(+0.05%)
Aug 17, 2012 7.890 8.026 7.889 8.026 5,280 +0.20(+2.54%)
Aug 16, 2012 7.850 7.850 7.802 7.827 3,804 -0.00(-0.06%)
Aug 15, 2012 7.773 7.832 7.758 7.832 10,200 +0.25(+3.32%)
Aug 14, 2012 7.500 7.600 7.480 7.580 23,900 +0.10(+1.36%)
Aug 13, 2012 7.550 7.550 7.380 7.478 24,800 -0.02(-0.31%)
Aug 11, 2012 7.801 7.801 7.501 7.501 8,145 +0.00(+0.00%)
Aug 10, 2012 7.801 7.801 7.501 7.501 8,145 -0.35(-4.45%)
Aug 08, 2012 7.850 7.850 7.850 0 +0.07(+0.90%)
Aug 07, 2012 7.747 7.850 7.747 7.780 2,400 +0.02(+0.26%)
Aug 06, 2012 7.760 7.760 7.760 7.760 1,550 +0.06(+0.76%)
Aug 03, 2012 7.713 7.720 7.702 7.702 1,400 +0.00(+0.02%)
Aug 02, 2012 7.700 7.700 7.700 7.700 6,655 -0.00(-0.04%)
Aug 01, 2012 7.729 7.729 7.703 7.703 800 +0.09(+1.18%)
Jul 31, 2012 7.689 7.689 7.613 7.613 700 -0.03(-0.35%)
Jul 30, 2012 7.601 7.690 7.601 7.640 3,400 +0.08(+1.03%)
Jul 27, 2012 7.520 7.570 7.480 7.562 4,700 +0.04(+0.56%)
Jul 26, 2012 7.574 7.574 7.506 7.520 8,100 -0.06(-0.79%)
Jul 25, 2012 7.320 7.650 7.538 7.580 4,600 +0.03(+0.37%)
Jul 24, 2012 7.550 7.552 7.500 7.552 5,120 -0.20(-2.55%)
Jul 23, 2012 7.648 7.750 7.550 7.750 5,721 -0.03(-0.39%)
Jul 20, 2012 7.820 7.820 7.740 7.780 2,900 -0.09(-1.14%)
Jul 19, 2012 7.820 7.870 7.820 7.870 1,611 +0.12(+1.55%)
Jul 18, 2012 7.795 7.800 7.750 7.750 5,450 +0.03(+0.39%)
Jul 17, 2012 7.750 7.750 7.720 7.720 1,110 -0.02(-0.26%)
Jul 16, 2012 7.700 7.740 7.400 7.740 4,450 +0.08(+1.07%)
Jul 14, 2012 7.620 7.715 7.450 7.658 700 +0.00(+0.00%)
Jul 13, 2012 7.620 7.715 7.450 7.658 700 +0.06(+0.74%)
Jul 12, 2012 7.390 7.612 7.386 7.602 3,735 +0.12(+1.63%)
Jul 11, 2012 7.439 7.500 7.400 7.480 4,600 +0.12(+1.63%)
Jul 10, 2012 7.639 7.639 7.360 7.360 3,400 +0.59(+8.71%)
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.