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 )

5.364 UNCHANGED
Streaming Delayed Price Updated: 3:05 PM EDT, Apr 24, 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 29, 2021 4.850 4.884 4.770 4.790 3,000 -0.02(-0.42%)
Jan 28, 2021 4.785 4.810 4.785 4.810 3,936 +0.01(+0.21%)
Jan 27, 2021 4.863 4.877 4.800 4.800 3,225 -0.14(-2.83%)
Jan 26, 2021 4.940 4.940 4.940 4.940 414 +0.13(+2.70%)
Jan 25, 2021 4.810 4.810 4.810 136 +0.00(+0.00%)
Jan 22, 2021 4.690 4.814 4.690 4.810 3,200 -0.09(-1.79%)
Jan 21, 2021 4.898 4.898 4.898 4.898 1,007 -0.00(-0.04%)
Jan 20, 2021 4.867 4.900 4.867 4.900 1,230 +0.06(+1.24%)
Jan 19, 2021 4.800 4.864 4.730 4.840 7,907 +0.16(+3.42%)
Jan 15, 2021 4.620 4.710 4.620 4.680 2,900 +0.02(+0.43%)
Jan 14, 2021 4.750 4.750 4.660 4.660 42,150 -0.23(-4.70%)
Jan 13, 2021 4.850 4.890 4.815 4.890 6,755 +0.00(+0.00%)
Jan 12, 2021 4.890 4.890 4.890 4.890 1,020 +0.00(+0.00%)
Jan 11, 2021 4.885 5.020 4.862 4.890 1,710 -0.12(-2.39%)
Jan 08, 2021 5.010 5.010 5.010 5.010 1,000 +0.01(+0.19%)
Jan 07, 2021 5.040 5.040 5.000 5.000 1,505 -0.10(-1.96%)
Jan 06, 2021 5.100 5.100 5.100 5.100 20,003 -0.03(-0.58%)
Jan 05, 2021 5.090 5.130 5.090 5.130 3,800 +0.07(+1.38%)
Jan 04, 2021 5.217 5.220 5.050 5.060 28,901 -0.16(-3.07%)
Dec 31, 2020 5.220 5.220 5.220 145 -0.02(-0.36%)
Dec 30, 2020 5.239 5.239 5.239 5.239 145 +0.05(+0.93%)
Dec 29, 2020 5.187 5.200 5.187 5.191 1,555 +0.11(+2.18%)
Dec 28, 2020 5.160 5.200 5.080 5.080 3,368 -0.10(-1.94%)
Dec 24, 2020 5.181 5.181 5.181 10 +0.00(+0.00%)
Dec 23, 2020 5.180 5.181 5.180 5.181 1,539 +0.04(+0.73%)
Dec 22, 2020 5.143 5.143 5.143 5.143 149 -0.13(-2.41%)
Dec 21, 2020 5.270 5.270 5.270 181 +0.00(+0.00%)
Dec 18, 2020 5.290 5.290 5.270 5.270 5,400 -0.05(-0.94%)
Dec 17, 2020 5.320 5.320 5.320 5.320 4,400 -0.05(-0.90%)
Dec 16, 2020 5.430 5.430 5.369 5.369 555 +0.09(+1.65%)
Dec 15, 2020 5.297 5.297 5.273 5.281 2,525 -0.03(-0.54%)
Dec 14, 2020 5.290 5.310 5.290 5.310 870 +0.04(+0.76%)
Dec 11, 2020 5.240 5.280 5.240 5.270 5,100 -0.02(-0.37%)
Dec 10, 2020 5.280 5.300 5.280 5.290 2,160 +0.08(+1.45%)
Dec 09, 2020 5.230 5.230 5.214 5.214 3,710 -0.02(-0.31%)
Dec 08, 2020 5.230 5.230 5.230 29 +0.00(+0.00%)
Dec 07, 2020 5.230 5.240 5.230 5.230 3,701 +0.01(+0.19%)
Dec 04, 2020 5.330 5.330 5.220 5.220 1,400 +0.04(+0.70%)
Dec 03, 2020 5.184 5.184 5.184 5.184 1,000 +0.06(+1.24%)
Dec 02, 2020 5.105 5.126 5.105 5.120 3,200 -0.00(-0.08%)
Dec 01, 2020 5.152 5.200 5.115 5.124 18,000 -0.05(-0.89%)
Nov 30, 2020 5.281 5.281 5.140 5.170 45,972 -0.09(-1.72%)
Nov 27, 2020 5.260 5.260 5.260 40 +0.00(+0.00%)
Nov 25, 2020 5.260 5.260 5.260 5.260 200 +0.06(+1.16%)
Nov 24, 2020 5.214 5.214 5.200 5.200 538 +0.20(+4.00%)
Nov 23, 2020 5.000 5.000 5.000 5.000 504 +0.16(+3.30%)
Nov 20, 2020 4.840 4.840 4.840 4.840 2,500 -0.04(-0.82%)
Nov 18, 2020 4.880 4.880 4.880 0 +0.13(+2.85%)
Nov 17, 2020 4.415 4.745 4.415 4.745 866 +0.12(+2.59%)
Nov 16, 2020 4.625 4.625 4.625 4.625 538 +0.23(+5.23%)
Nov 13, 2020 4.380 4.395 4.380 4.395 600 -0.06(-1.24%)
Nov 12, 2020 4.450 4.450 4.450 3 +0.00(+0.00%)
Nov 11, 2020 4.500 4.500 4.444 4.450 1,451 +0.10(+2.34%)
Nov 10, 2020 4.348 4.348 4.348 52 +0.00(+0.00%)
Nov 09, 2020 4.145 4.348 4.145 4.348 4,050 +0.34(+8.43%)
Nov 06, 2020 4.100 4.100 4.010 4.010 600 -0.08(-1.95%)
Nov 05, 2020 4.040 4.100 4.040 4.090 2,224 +0.05(+1.24%)
Nov 04, 2020 4.075 4.075 4.040 4.040 2,143 +0.04(+1.00%)
Nov 03, 2020 3.965 4.000 3.934 4.000 1,363 +0.18(+4.83%)
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.