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 )

5.292 UNCHANGED
Streaming Delayed Price Updated: 11:15 AM EDT, Apr 19, 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 (%)
Mar 31, 2021 6.120 6.120 6.120 6.120 231 +0.12(+1.92%)
Mar 30, 2021 6.007 6.011 6.005 6.005 10,250 -0.04(-0.58%)
Mar 29, 2021 6.040 6.040 6.040 5 +0.00(+0.00%)
Mar 26, 2021 6.040 6.040 6.040 30 +0.00(+0.00%)
Mar 25, 2021 6.040 6.040 6.032 6.040 400 -0.04(-0.66%)
Mar 24, 2021 6.090 6.100 6.040 6.080 6,441 +0.11(+1.84%)
Mar 23, 2021 5.943 5.970 5.943 5.970 414 -0.06(-1.00%)
Mar 22, 2021 6.050 6.050 6.010 6.030 578 +0.08(+1.26%)
Mar 19, 2021 5.955 6.010 5.880 5.955 1,500 +0.03(+0.42%)
Mar 18, 2021 5.930 5.930 5.930 11 +0.00(+0.00%)
Mar 17, 2021 5.840 5.930 5.800 5.930 1,368 +0.05(+0.85%)
Mar 16, 2021 5.811 5.910 5.810 5.880 5,844 +0.04(+0.68%)
Mar 15, 2021 5.900 5.900 5.785 5.840 7,013 +0.06(+1.04%)
Mar 12, 2021 5.780 5.780 5.780 5.780 600 +0.03(+0.52%)
Mar 10, 2021 5.750 5.750 5.750 0 +0.15(+2.68%)
Mar 09, 2021 5.600 5.600 5.410 5.600 2,008 +0.13(+2.38%)
Mar 08, 2021 5.470 5.470 5.470 5.470 146 -0.23(-4.04%)
Mar 04, 2021 5.700 5.700 5.700 0 +0.00(+0.00%)
Mar 03, 2021 5.700 5.700 5.700 9 +0.00(+0.00%)
Mar 02, 2021 5.740 5.740 5.528 5.700 1,252 +0.18(+3.26%)
Mar 01, 2021 5.450 5.520 5.450 5.520 10,640 +0.28(+5.34%)
Feb 26, 2021 5.250 5.250 5.240 5.240 2,500 +0.06(+1.06%)
Feb 25, 2021 5.210 5.210 5.185 5.185 2,038 -0.00(-0.04%)
Feb 24, 2021 5.187 5.187 5.187 5.187 1,101 +0.08(+1.52%)
Feb 23, 2021 5.020 5.110 5.020 5.110 14,054 +0.04(+0.78%)
Feb 22, 2021 5.070 5.070 5.070 5.070 850 -0.00(-0.03%)
Feb 19, 2021 5.085 5.085 5.072 5.072 6,000 +0.03(+0.63%)
Feb 18, 2021 5.082 5.131 5.033 5.040 5,018 -0.03(-0.59%)
Feb 17, 2021 5.040 5.100 5.010 5.070 3,827 -0.01(-0.20%)
Feb 16, 2021 5.083 5.090 5.045 5.080 10,750 -0.02(-0.30%)
Feb 12, 2021 5.095 5.105 5.095 5.095 1,000 +0.06(+1.28%)
Feb 11, 2021 5.070 5.070 5.031 5.031 2,567 +0.00(+0.00%)
Feb 10, 2021 5.010 5.031 4.993 5.031 11,428 +0.11(+2.26%)
Feb 09, 2021 4.900 4.920 4.900 4.920 945 +0.03(+0.61%)
Feb 08, 2021 4.650 4.940 4.650 4.890 5,070 +0.01(+0.31%)
Feb 05, 2021 4.875 4.875 4.875 4.875 1,000 +0.11(+2.20%)
Feb 04, 2021 4.770 4.790 4.770 4.770 3,054 -0.15(-2.97%)
Feb 03, 2021 4.916 4.916 4.908 4.916 1,056 +0.04(+0.84%)
Feb 02, 2021 4.890 4.900 4.870 4.875 10,643 +0.03(+0.60%)
Feb 01, 2021 4.885 4.885 4.846 4.846 3,253 +0.06(+1.17%)
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%)
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.