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, 2017 7.260 7.260 7.260 7.260 3,538 -0.09(-1.22%)
Oct 30, 2017 7.287 7.350 7.287 7.350 405 +0.01(+0.17%)
Oct 26, 2017 7.338 7.338 7.338 0 +0.08(+1.11%)
Oct 25, 2017 7.340 7.340 7.254 7.258 913 -0.13(-1.78%)
Oct 24, 2017 7.389 7.389 7.389 7.389 150 +0.08(+1.14%)
Oct 23, 2017 7.306 7.306 7.306 7.306 100 -0.04(-0.60%)
Oct 20, 2017 7.350 7.350 7.350 7.350 350 -0.07(-0.98%)
Oct 19, 2017 7.404 7.423 7.404 7.423 1,497 +0.02(+0.31%)
Oct 18, 2017 7.403 7.403 7.400 7.400 1,058 +0.03(+0.39%)
Oct 17, 2017 7.404 7.404 7.350 7.371 3,374 +0.00(+0.02%)
Oct 16, 2017 7.359 7.370 7.359 7.370 950 -0.05(-0.67%)
Oct 13, 2017 7.420 7.420 7.420 7.420 125 +0.01(+0.12%)
Oct 11, 2017 7.411 7.411 7.411 0 +0.00(+0.02%)
Oct 10, 2017 7.470 7.470 7.397 7.409 1,805 -0.09(-1.21%)
Oct 09, 2017 7.500 7.500 7.500 7.500 200 +0.04(+0.52%)
Oct 06, 2017 7.461 7.461 7.461 7.461 3,000 +0.02(+0.28%)
Oct 05, 2017 7.440 7.440 7.440 7.440 1,407 -0.13(-1.77%)
Oct 03, 2017 7.574 7.574 7.574 9 +0.11(+1.53%)
Sep 29, 2017 7.460 7.460 7.460 0 +0.07(+0.96%)
Sep 28, 2017 7.389 7.389 7.389 7.389 160 -0.07(-0.95%)
Sep 27, 2017 7.448 7.460 7.448 7.460 1,150 -0.05(-0.68%)
Sep 26, 2017 7.460 7.533 7.450 7.511 7,274 +0.07(+0.95%)
Sep 25, 2017 7.440 7.440 7.440 7.440 596 -0.07(-0.87%)
Sep 22, 2017 7.505 7.505 7.505 7.505 247 -0.03(-0.46%)
Sep 20, 2017 7.540 7.540 7.540 0 +0.01(+0.13%)
Sep 19, 2017 7.590 7.590 7.495 7.530 4,026 -0.12(-1.58%)
Sep 18, 2017 7.585 7.651 7.520 7.651 1,004 +0.15(+2.00%)
Sep 14, 2017 7.500 7.500 7.500 7 -0.03(-0.37%)
Sep 13, 2017 7.564 7.564 7.528 7.528 1,500 -0.12(-1.61%)
Sep 12, 2017 7.651 7.651 7.651 7.651 5 -0.02(-0.23%)
Sep 11, 2017 7.663 7.672 7.631 7.669 6,270 +0.03(+0.42%)
Sep 06, 2017 7.637 7.637 7.637 0 +0.18(+2.37%)
Sep 05, 2017 7.535 7.535 7.460 7.460 2,131 -0.14(-1.84%)
Sep 01, 2017 7.614 7.614 7.600 7.600 2,118 +0.19(+2.56%)
Aug 31, 2017 7.390 7.410 7.390 7.410 20,900 +0.08(+1.04%)
Aug 30, 2017 7.320 7.334 7.320 7.334 6,300 -0.05(-0.62%)
Aug 28, 2017 7.380 7.380 7.380 0 -0.04(-0.60%)
Aug 23, 2017 7.425 7.425 7.425 80 -0.06(-0.74%)
Aug 22, 2017 7.340 7.480 7.340 7.480 300 +0.14(+1.91%)
Aug 21, 2017 7.341 7.341 7.340 7.340 1,154 -0.03(-0.42%)
Aug 18, 2017 7.411 7.411 7.371 7.371 2,086 -0.03(-0.35%)
Aug 17, 2017 7.405 7.405 7.397 7.397 6,311 +0.14(+1.89%)
Aug 16, 2017 7.348 7.348 7.255 7.260 2,434 -0.18(-2.42%)
Aug 14, 2017 7.440 7.440 7.440 23 +0.07(+0.95%)
Aug 11, 2017 7.166 7.370 7.165 7.370 4,709 +0.35(+4.94%)
Aug 10, 2017 6.991 7.044 6.877 7.023 10,146 -0.23(-3.24%)
Aug 09, 2017 7.275 7.275 7.220 7.258 2,070 -0.07(-0.99%)
Aug 08, 2017 7.330 7.330 7.330 7.330 160 +0.16(+2.23%)
Aug 07, 2017 7.210 7.210 7.170 7.170 200 -0.15(-2.05%)
Aug 04, 2017 7.410 7.410 7.320 7.320 5,308 -0.15(-2.01%)
Aug 03, 2017 7.581 7.582 7.470 7.470 930 -0.09(-1.23%)
Aug 02, 2017 7.534 7.563 7.534 7.563 1,100 +0.04(+0.50%)
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.