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 30, 2020 4.140 4.140 4.140 0 +0.09(+2.22%)
Jun 29, 2020 4.040 4.050 4.040 4.050 2,150 -0.23(-5.31%)
Jun 26, 2020 4.277 4.277 4.277 45 +0.00(+0.00%)
Jun 25, 2020 4.317 4.350 4.252 4.277 3,847 -0.10(-2.27%)
Jun 24, 2020 4.340 4.376 4.340 4.376 7,000 -0.18(-4.03%)
Jun 23, 2020 4.560 4.560 4.560 4.560 3,294 +0.18(+4.11%)
Jun 22, 2020 4.370 4.380 4.357 4.380 2,851 +0.07(+1.62%)
Jun 19, 2020 4.358 4.358 4.310 4.310 300 +0.09(+2.13%)
Jun 18, 2020 4.220 4.220 4.220 4.220 2,018 -0.01(-0.28%)
Jun 17, 2020 4.232 4.232 4.232 4.232 301 -0.13(-2.95%)
Jun 16, 2020 4.480 4.500 4.361 4.361 786 +0.28(+6.88%)
Jun 15, 2020 4.150 4.150 3.999 4.080 25,376 -0.07(-1.69%)
Jun 12, 2020 4.290 4.290 4.150 4.150 10,100 +0.01(+0.24%)
Jun 11, 2020 4.250 4.250 4.140 4.140 965 -0.47(-10.20%)
Jun 10, 2020 4.690 4.690 4.610 4.610 2,500 -0.20(-4.21%)
Jun 09, 2020 4.710 4.812 4.710 4.812 3,750 +0.03(+0.68%)
Jun 08, 2020 4.750 4.790 4.725 4.780 17,003 +0.15(+3.24%)
Jun 05, 2020 4.500 4.670 4.500 4.630 24,700 +0.20(+4.51%)
Jun 04, 2020 4.450 4.450 4.430 4.430 3,000 +0.06(+1.48%)
Jun 03, 2020 4.296 4.366 4.296 4.366 4,803 +0.17(+3.96%)
Jun 02, 2020 4.199 4.199 4.199 1 +0.00(+0.00%)
Jun 01, 2020 4.060 4.210 4.060 4.199 1,310 +0.15(+3.68%)
May 29, 2020 3.990 4.050 3.990 4.050 8,100 +0.05(+1.25%)
May 28, 2020 4.070 4.075 4.000 4.000 4,641 -0.12(-2.92%)
May 27, 2020 4.135 4.135 4.120 4.120 1,012 -0.16(-3.73%)
May 26, 2020 4.400 4.400 4.280 4.280 20,213 +0.05(+1.18%)
May 22, 2020 4.230 4.230 4.230 4.230 5,000 +0.12(+2.92%)
May 21, 2020 4.110 4.110 4.110 30 +0.00(+0.00%)
May 20, 2020 4.058 4.110 4.058 4.110 1,510 -0.04(-0.96%)
May 19, 2020 4.150 4.150 4.150 1 +0.00(+0.00%)
May 18, 2020 4.400 4.400 4.150 4.150 409 +0.09(+2.26%)
May 15, 2020 4.060 4.060 4.058 4.058 600 +0.24(+6.19%)
May 14, 2020 3.750 3.822 3.550 3.822 4,491 -0.08(-2.00%)
May 13, 2020 3.970 3.970 3.900 3.900 1,753 -0.10(-2.62%)
May 12, 2020 3.991 4.005 3.991 4.005 585 -0.12(-2.79%)
May 11, 2020 4.127 4.127 4.100 4.120 4,442 -0.09(-2.14%)
May 08, 2020 4.210 4.210 4.210 4.210 4,000 -0.03(-0.71%)
May 07, 2020 4.226 4.240 4.210 4.240 2,185 -0.04(-0.93%)
May 06, 2020 4.260 4.280 4.260 4.280 3,017 +0.11(+2.53%)
May 05, 2020 4.175 4.175 4.175 4.175 101 +0.03(+0.83%)
May 04, 2020 4.170 4.170 4.140 4.140 3,778 -0.43(-9.36%)
May 01, 2020 4.567 4.567 4.567 67 +0.00(+0.00%)
Apr 30, 2020 4.567 4.567 4.567 2 +0.00(+0.00%)
Apr 29, 2020 4.634 4.634 4.567 4.567 4,250 -0.23(-4.85%)
Apr 28, 2020 4.800 4.800 4.800 83 +0.00(+0.00%)
Apr 27, 2020 4.750 4.803 4.750 4.800 1,550 +0.08(+1.69%)
Apr 24, 2020 4.720 4.720 4.720 4.720 200 +0.07(+1.56%)
Apr 23, 2020 4.570 4.647 4.570 4.647 3,222 +0.43(+10.13%)
Apr 22, 2020 4.280 4.280 4.210 4.220 12,116 -0.10(-2.20%)
Apr 21, 2020 4.431 4.431 4.315 4.315 1,820 -0.19(-4.32%)
Apr 20, 2020 4.329 4.510 4.300 4.510 7,132 +0.17(+3.92%)
Apr 17, 2020 4.410 4.410 4.300 4.340 15,300 +0.09(+2.12%)
Apr 16, 2020 4.180 4.270 4.180 4.250 40,489 +0.11(+2.74%)
Apr 15, 2020 4.260 4.260 4.137 4.137 2,580 -0.30(-6.83%)
Apr 14, 2020 4.500 4.500 4.440 4.440 9,800 -0.08(-1.86%)
Apr 13, 2020 4.535 4.620 4.480 4.524 11,380 -0.06(-1.23%)
Apr 09, 2020 4.765 4.765 4.580 4.580 3,600 -0.05(-1.12%)
Apr 08, 2020 4.291 4.632 4.291 4.632 203,200 +0.22(+4.92%)
Apr 07, 2020 4.060 4.447 4.060 4.415 3,501 +0.62(+16.44%)
Apr 06, 2020 3.780 3.885 3.780 3.792 2,198 +0.17(+4.74%)
Apr 03, 2020 3.720 3.720 3.595 3.620 4,000 -0.10(-2.69%)
Apr 02, 2020 3.762 3.762 3.720 3.720 10,200 -0.26(-6.53%)
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.