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 (%)
Jun 28, 2019 6.380 6.380 6.380 6.380 1,000 +0.08(+1.23%)
Jun 27, 2019 6.315 6.315 6.303 6.303 1,450 -0.20(-3.04%)
Jun 25, 2019 6.500 6.500 6.500 0 -0.00(-0.04%)
Jun 24, 2019 6.460 6.503 6.460 6.503 1,290 +0.06(+0.94%)
Jun 21, 2019 6.439 6.439 6.442 1,933 +0.00(+0.05%)
Jun 20, 2019 6.439 6.439 6.439 6.439 1,001 +0.18(+2.89%)
Jun 19, 2019 6.261 6.261 6.258 6.258 765 -0.03(-0.52%)
Jun 18, 2019 6.305 6.325 6.250 6.291 1,509 +0.07(+1.08%)
Jun 17, 2019 6.223 6.223 6.223 6.223 129 +0.04(+0.70%)
Jun 14, 2019 6.220 6.220 6.180 6.180 1,100 -0.11(-1.81%)
Jun 13, 2019 6.211 6.294 6.211 6.294 320 -0.01(-0.10%)
Jun 12, 2019 6.200 6.320 6.200 6.300 3,425 +0.10(+1.61%)
Jun 11, 2019 6.348 6.348 6.200 6.200 2,775 -0.16(-2.53%)
Jun 10, 2019 6.188 6.370 6.188 6.361 5,186 +0.18(+2.83%)
Jun 07, 2019 6.185 6.186 6.145 6.186 1,400 +0.08(+1.39%)
Jun 06, 2019 6.100 6.101 6.100 6.101 800 +0.00(+0.07%)
Jun 05, 2019 6.097 6.097 6.097 6.097 817 -0.01(-0.11%)
Jun 04, 2019 6.091 6.104 6.082 6.104 10,100 +0.03(+0.45%)
May 31, 2019 6.076 6.076 6.076 0 +0.07(+1.22%)
May 30, 2019 6.003 6.003 6.003 6.003 1,000 -0.10(-1.59%)
May 28, 2019 6.100 6.100 6.100 0 -0.00(-0.01%)
May 24, 2019 6.101 6.101 6.101 40 +0.00(+0.00%)
May 23, 2019 6.118 6.118 6.101 6.101 1,800 -0.02(-0.30%)
May 22, 2019 6.119 6.119 6.119 6.119 160 +0.05(+0.89%)
May 21, 2019 6.065 6.065 6.065 6.065 400 +0.05(+0.77%)
May 20, 2019 6.019 6.019 6.019 1 +0.00(+0.00%)
May 17, 2019 6.019 6.019 6.019 1 +0.00(+0.00%)
May 16, 2019 6.019 6.019 6.019 6.019 210 +0.07(+1.15%)
May 15, 2019 5.910 5.950 5.910 5.950 320 +0.00(+0.00%)
May 14, 2019 5.934 5.950 5.915 5.950 960 +0.03(+0.51%)
May 13, 2019 5.897 5.923 5.895 5.920 4,000 -0.09(-1.52%)
May 10, 2019 6.011 6.011 6.011 6.011 200 +0.07(+1.20%)
May 09, 2019 5.810 5.951 5.810 5.940 5,609 +0.12(+2.06%)
May 07, 2019 5.820 5.820 5.820 0 -0.13(-2.18%)
May 06, 2019 5.935 5.949 5.935 5.949 1,686 -0.03(-0.51%)
May 03, 2019 5.980 5.980 5.980 5.980 100 -0.05(-0.80%)
May 01, 2019 6.028 6.028 6.028 0 -0.04(-0.69%)
Apr 30, 2019 5.930 6.100 5.930 6.070 3,888 +0.07(+1.17%)
Apr 29, 2019 6.000 6.000 6.000 7 +0.00(+0.00%)
Apr 26, 2019 6.000 6.000 6.000 6.000 2,300 +0.09(+1.52%)
Apr 25, 2019 5.878 5.910 5.878 5.910 747 +0.00(+0.00%)
Apr 24, 2019 5.906 5.910 5.906 5.910 2,513 +0.05(+0.85%)
Apr 23, 2019 5.720 5.860 5.720 5.860 3,519 +0.31(+5.51%)
Apr 22, 2019 5.554 5.554 5.554 20 +0.00(+0.00%)
Apr 18, 2019 5.554 5.554 5.554 5.554 2,100 +0.02(+0.43%)
Apr 17, 2019 5.530 5.530 5.530 5.530 194 -0.09(-1.60%)
Apr 16, 2019 5.626 5.650 5.610 5.620 3,129 +0.00(+0.05%)
Apr 15, 2019 5.550 5.620 5.550 5.617 4,501 -0.00(-0.07%)
Apr 12, 2019 5.600 5.621 5.600 5.621 5,500 -0.02(-0.34%)
Apr 11, 2019 5.640 5.640 5.640 5.640 1,947 -0.00(-0.01%)
Apr 10, 2019 5.662 5.662 5.640 5.640 1,100 -0.04(-0.63%)
Apr 09, 2019 5.676 5.676 5.676 1 +0.00(+0.00%)
Apr 08, 2019 5.670 5.704 5.670 5.676 3,610 +0.02(+0.43%)
Apr 05, 2019 5.561 5.675 5.561 5.652 8,100 -0.05(-0.87%)
Apr 04, 2019 5.700 5.701 5.700 5.701 3,796 +0.05(+0.88%)
Apr 02, 2019 5.651 5.651 5.651 0 +0.00(+0.00%)
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.