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, 2013 6.300 6.400 6.260 6.370 16,810 +0.08(+1.27%)
Oct 30, 2013 6.340 6.380 6.260 6.290 31,086 -0.09(-1.41%)
Oct 29, 2013 6.299 6.430 6.293 6.380 17,600 +0.08(+1.32%)
Oct 28, 2013 6.500 6.500 6.294 6.297 44,801 -0.15(-2.37%)
Oct 25, 2013 6.350 6.496 6.350 6.450 60,658 +0.10(+1.57%)
Oct 24, 2013 6.170 6.391 6.139 6.350 67,770 +0.15(+2.45%)
Oct 23, 2013 6.260 6.260 6.190 6.198 29,791 -0.10(-1.56%)
Oct 22, 2013 6.322 6.330 6.230 6.296 31,565 +0.00(+0.00%)
Oct 21, 2013 6.380 6.387 6.280 6.296 15,404 -0.11(-1.78%)
Oct 18, 2013 6.409 6.428 6.402 6.410 10,226 +0.03(+0.42%)
Oct 17, 2013 6.380 6.383 6.350 6.383 1,700 +0.06(+1.00%)
Oct 16, 2013 6.315 6.330 6.268 6.320 6,657 +0.11(+1.77%)
Oct 15, 2013 6.390 6.400 6.203 6.210 43,596 -0.24(-3.72%)
Oct 14, 2013 6.370 6.478 6.370 6.450 12,542 +0.08(+1.19%)
Oct 11, 2013 6.280 6.374 6.255 6.374 18,306 +0.08(+1.28%)
Oct 10, 2013 6.300 6.350 6.280 6.293 22,025 +0.00(+0.05%)
Oct 09, 2013 6.329 6.329 6.270 6.290 33,128 -0.01(-0.16%)
Oct 08, 2013 6.430 6.430 6.290 6.300 56,103 -0.10(-1.56%)
Oct 07, 2013 6.430 6.480 6.400 6.400 37,904 -0.09(-1.42%)
Oct 04, 2013 6.400 6.500 6.361 6.492 150,966 +0.16(+2.51%)
Oct 03, 2013 6.330 6.408 6.310 6.333 13,916 -0.01(-0.11%)
Oct 02, 2013 6.360 6.360 6.326 6.340 15,045 -0.04(-0.63%)
Oct 01, 2013 6.400 6.400 6.350 6.380 18,722 -0.04(-0.62%)
Sep 27, 2013 6.450 6.470 6.390 6.420 41,298 -0.06(-0.93%)
Sep 26, 2013 6.531 6.531 6.449 6.480 22,735 +0.00(+0.00%)
Sep 25, 2013 6.440 6.480 6.404 6.480 20,422 +0.06(+0.93%)
Sep 24, 2013 6.490 6.490 6.420 6.420 11,700 -0.04(-0.69%)
Sep 23, 2013 6.534 6.560 6.460 6.465 22,492 +0.00(+0.08%)
Sep 20, 2013 6.450 6.460 6.387 6.460 64,981 -0.01(-0.15%)
Sep 19, 2013 6.550 6.600 6.469 6.470 56,951 -0.07(-1.07%)
Sep 18, 2013 6.540 6.580 6.500 6.540 28,585 +0.01(+0.15%)
Sep 17, 2013 6.520 6.590 6.424 6.530 54,653 +0.00(+0.03%)
Sep 16, 2013 6.367 6.570 6.367 6.528 76,726 +0.16(+2.53%)
Sep 13, 2013 6.380 6.444 6.310 6.367 69,182 -0.03(-0.51%)
Sep 12, 2013 6.600 6.610 6.366 6.400 73,211 -0.15(-2.29%)
Sep 11, 2013 6.480 6.550 6.429 6.550 20,802 +0.06(+0.92%)
Sep 10, 2013 6.370 6.490 6.370 6.490 48,965 +0.15(+2.37%)
Sep 09, 2013 6.330 6.490 6.270 6.340 271,846 +0.00(+0.00%)
Sep 06, 2013 6.270 6.340 6.220 6.340 7,620 +0.11(+1.72%)
Sep 05, 2013 6.271 6.300 6.220 6.233 9,184 -0.06(-0.91%)
Sep 04, 2013 6.100 6.290 6.090 6.290 77,440 +0.18(+2.95%)
Sep 03, 2013 6.264 6.300 6.040 6.110 156,550 -0.13(-2.08%)
Aug 30, 2013 6.180 6.260 6.140 6.240 93,730 +0.12(+1.91%)
Aug 29, 2013 6.084 6.280 6.039 6.123 335,669 +0.09(+1.54%)
Aug 28, 2013 6.260 6.340 6.009 6.030 103,842 -0.23(-3.69%)
Aug 27, 2013 6.410 6.480 6.249 6.261 111,924 -0.15(-2.40%)
Aug 26, 2013 6.148 6.490 6.080 6.415 347,078 +0.23(+3.80%)
Aug 23, 2013 6.030 6.180 5.940 6.180 30,974 +0.15(+2.55%)
Aug 22, 2013 5.901 6.027 5.900 6.027 7,600 +0.14(+2.44%)
Aug 21, 2013 5.995 6.000 5.881 5.883 32,594 -0.13(-2.11%)
Aug 20, 2013 6.150 6.150 5.996 6.010 21,850 -0.20(-3.22%)
Aug 19, 2013 6.298 6.340 6.179 6.210 19,498 -0.14(-2.15%)
Aug 16, 2013 6.300 6.380 6.300 6.346 6,705 -0.00(-0.06%)
Aug 15, 2013 6.373 6.409 6.350 6.350 2,100 -0.18(-2.70%)
Aug 14, 2013 6.507 6.526 6.507 6.526 300 +0.09(+1.46%)
Aug 13, 2013 6.530 6.540 6.370 6.432 31,722 -0.12(-1.80%)
Aug 12, 2013 6.824 6.830 6.524 6.550 21,400 -0.30(-4.31%)
Aug 09, 2013 6.700 6.845 6.700 6.845 20,491 +0.23(+3.50%)
Aug 08, 2013 6.500 6.614 6.500 6.614 3,900 +0.15(+2.31%)
Aug 07, 2013 6.540 6.540 6.464 6.464 22,215 -0.17(-2.50%)
Aug 06, 2013 6.740 6.740 6.580 6.630 9,980 -0.11(-1.63%)
Aug 05, 2013 6.740 6.780 6.720 6.740 5,267 -0.06(-0.95%)
Aug 02, 2013 6.740 6.804 6.740 6.804 200 +0.15(+2.28%)
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.