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 +0.016 (+0.30%)
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 (%)
Jun 30, 2014 6.970 6.970 6.860 6.860 25,309 -0.05(-0.72%)
Jun 27, 2014 6.730 6.930 6.730 6.910 13,845 +0.12(+1.77%)
Jun 26, 2014 6.890 6.902 6.750 6.790 26,772 -0.12(-1.74%)
Jun 25, 2014 6.900 6.920 6.860 6.910 26,343 +0.03(+0.36%)
Jun 24, 2014 6.869 6.900 6.846 6.885 22,490 +0.01(+0.22%)
Jun 23, 2014 6.861 6.920 6.850 6.870 30,189 +0.00(+0.00%)
Jun 20, 2014 6.890 6.890 6.850 6.870 32,681 +0.02(+0.29%)
Jun 19, 2014 6.760 6.870 6.760 6.850 14,183 +0.09(+1.36%)
Jun 18, 2014 6.750 6.820 6.743 6.758 14,584 -0.04(-0.62%)
Jun 17, 2014 6.786 6.830 6.786 6.800 11,298 -0.00(-0.02%)
Jun 16, 2014 6.650 6.801 6.588 6.801 40,747 +0.15(+2.27%)
Jun 13, 2014 6.600 6.680 6.566 6.650 30,192 +0.02(+0.30%)
Jun 12, 2014 6.780 6.800 6.630 6.630 30,572 -0.15(-2.17%)
Jun 11, 2014 6.827 6.840 6.750 6.777 56,368 -0.06(-0.92%)
Jun 10, 2014 6.760 6.840 6.740 6.840 23,143 +0.02(+0.29%)
Jun 06, 2014 6.750 6.820 6.700 6.820 31,260 +0.06(+0.89%)
Jun 05, 2014 6.720 6.774 6.650 6.760 30,318 +0.03(+0.45%)
Jun 04, 2014 6.787 6.833 6.720 6.730 72,994 -0.04(-0.59%)
Jun 03, 2014 6.820 6.875 6.752 6.770 65,336 -0.06(-0.88%)
Jun 02, 2014 6.720 6.852 6.720 6.830 32,682 +0.07(+1.04%)
May 30, 2014 6.775 6.780 6.720 6.760 16,460 +0.04(+0.60%)
May 29, 2014 6.760 6.767 6.715 6.720 41,186 -0.05(-0.74%)
May 28, 2014 6.780 6.810 6.740 6.770 57,566 +0.03(+0.45%)
May 27, 2014 6.640 6.760 6.640 6.740 84,778 +0.17(+2.56%)
May 23, 2014 6.572 6.572 6.572 0 +0.05(+0.80%)
May 22, 2014 6.500 6.530 6.450 6.520 40,809 +0.07(+1.09%)
May 21, 2014 6.415 6.490 6.400 6.450 117,036 +0.02(+0.31%)
May 20, 2014 6.280 6.440 6.260 6.430 85,603 +0.21(+3.38%)
May 19, 2014 6.280 6.280 6.190 6.220 39,175 -0.04(-0.64%)
May 16, 2014 6.261 6.280 6.200 6.260 17,758 +0.01(+0.17%)
May 15, 2014 6.272 6.290 6.240 6.249 58,351 -0.00(-0.01%)
May 14, 2014 6.242 6.341 6.242 6.250 32,404 +0.03(+0.48%)
May 13, 2014 6.237 6.250 6.200 6.220 8,695 +0.02(+0.32%)
May 12, 2014 6.110 6.235 6.110 6.200 154,111 +0.09(+1.40%)
May 09, 2014 6.200 6.200 6.110 6.115 25,651 -0.11(-1.69%)
May 08, 2014 6.230 6.240 6.210 6.220 47,686 +0.07(+1.08%)
May 07, 2014 6.075 6.154 6.020 6.154 75,035 +0.11(+1.76%)
May 06, 2014 6.110 6.110 6.046 6.047 84,649 -0.07(-1.19%)
May 05, 2014 6.120 6.150 6.100 6.120 24,127 +0.00(+0.00%)
May 02, 2014 6.180 6.180 6.106 6.120 41,136 -0.01(-0.16%)
May 01, 2014 6.140 6.203 6.130 6.130 54,182 -0.02(-0.40%)
Apr 30, 2014 6.134 6.160 6.096 6.155 16,802 +0.02(+0.27%)
Apr 29, 2014 6.050 6.160 6.050 6.138 11,328 +0.06(+1.02%)
Apr 28, 2014 6.150 6.150 6.048 6.076 52,652 -0.04(-0.72%)
Apr 25, 2014 6.120 6.131 6.090 6.120 42,728 -0.01(-0.16%)
Apr 24, 2014 6.099 6.130 6.070 6.130 21,350 +0.01(+0.16%)
Apr 23, 2014 6.103 6.160 6.101 6.120 16,350 +0.02(+0.33%)
Apr 22, 2014 6.150 6.160 6.100 6.100 52,983 -0.02(-0.33%)
Apr 21, 2014 6.180 6.180 6.111 6.120 57,773 +0.03(+0.49%)
Apr 17, 2014 6.090 6.090 6.090 0 -0.01(-0.16%)
Apr 16, 2014 6.100 6.157 6.074 6.100 39,082 +0.00(+0.00%)
Apr 15, 2014 6.070 6.117 6.070 6.100 27,983 +0.00(+0.00%)
Apr 14, 2014 6.232 6.232 6.100 6.100 31,993 -0.05(-0.76%)
Apr 11, 2014 6.200 6.204 6.147 6.147 0 -0.05(-0.80%)
Apr 10, 2014 6.205 6.233 6.180 6.196 74,199 -0.07(-1.18%)
Apr 09, 2014 6.270 6.270 6.200 6.270 28,387 +0.05(+0.76%)
Apr 08, 2014 6.200 6.249 6.148 6.223 11,600 +0.07(+1.19%)
Apr 07, 2014 6.230 6.260 6.140 6.150 6,042 -0.08(-1.24%)
Apr 04, 2014 6.250 6.260 6.220 6.227 0 -0.00(-0.05%)
Apr 03, 2014 6.198 6.260 6.198 6.230 15,256 +0.04(+0.65%)
Apr 02, 2014 6.170 6.225 6.170 6.190 8,935 -0.01(-0.16%)
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.