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 )

5.498 +0.176 (+3.31%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 6, 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 (%)
Jul 31, 2013 6.746 6.752 6.691 6.714 5,600 -0.04(-0.57%)
Jul 30, 2013 6.751 6.752 6.751 6.752 1,000 +0.13(+2.00%)
Jul 29, 2013 6.680 6.680 6.553 6.620 4,450 -0.01(-0.16%)
Jul 26, 2013 6.724 6.724 6.530 6.630 4,278 -0.09(-1.33%)
Jul 25, 2013 6.738 6.740 6.720 6.720 5,300 -0.02(-0.27%)
Jul 24, 2013 6.810 6.810 6.738 6.738 4,450 -0.07(-1.06%)
Jul 23, 2013 6.780 6.810 6.770 6.810 18,895 +0.03(+0.44%)
Jul 22, 2013 6.604 6.780 6.580 6.780 30,187 +0.16(+2.47%)
Jul 19, 2013 6.515 6.616 6.515 6.616 4,050 +0.11(+1.69%)
Jul 18, 2013 6.580 6.580 6.490 6.507 980 -0.04(-0.66%)
Jul 17, 2013 6.522 6.563 6.460 6.550 23,742 +0.09(+1.39%)
Jul 16, 2013 6.440 6.539 6.400 6.460 5,295 -0.01(-0.15%)
Jul 15, 2013 6.520 6.570 6.460 6.470 4,303 -0.10(-1.52%)
Jul 12, 2013 6.500 6.570 6.490 6.570 5,838 +0.00(+0.00%)
Jul 11, 2013 6.580 6.580 6.423 6.570 13,189 +0.04(+0.61%)
Jul 10, 2013 6.480 6.530 6.468 6.530 6,806 +0.05(+0.77%)
Jul 09, 2013 6.330 6.480 6.330 6.480 12,556 +0.15(+2.37%)
Jul 08, 2013 6.536 6.540 6.330 6.330 17,700 -0.18(-2.76%)
Jul 05, 2013 6.480 6.550 6.458 6.510 25,325 +0.03(+0.46%)
Jul 03, 2013 6.500 6.500 6.435 6.480 17,540 +0.08(+1.29%)
Jul 02, 2013 6.311 6.407 6.232 6.398 50,900 +0.07(+1.07%)
Jul 01, 2013 6.210 6.330 6.210 6.330 18,308 +0.13(+2.18%)
Jun 28, 2013 6.170 6.270 6.157 6.195 23,300 +0.11(+1.74%)
Jun 26, 2013 6.217 6.240 6.060 6.089 7,510 -0.12(-1.95%)
Jun 25, 2013 5.990 6.210 5.870 6.210 40,709 +0.19(+3.08%)
Jun 24, 2013 6.120 6.130 5.800 6.024 46,312 -0.14(-2.20%)
Jun 21, 2013 6.070 6.170 6.000 6.160 35,108 +0.00(+0.08%)
Jun 20, 2013 6.330 6.346 6.110 6.155 40,999 -0.31(-4.87%)
Jun 19, 2013 6.480 6.490 6.420 6.470 11,248 +0.02(+0.31%)
Jun 18, 2013 6.429 6.500 6.400 6.450 39,749 +0.03(+0.40%)
Jun 17, 2013 6.510 6.520 6.420 6.424 38,714 -0.08(-1.26%)
Jun 14, 2013 6.370 6.554 6.339 6.506 57,328 +0.16(+2.53%)
Jun 13, 2013 6.230 6.345 6.190 6.345 84,600 -0.06(-1.01%)
Jun 12, 2013 6.560 6.560 6.360 6.410 78,600 -0.17(-2.58%)
Jun 11, 2013 6.625 6.680 6.520 6.580 20,700 -0.10(-1.56%)
Jun 10, 2013 6.570 6.760 6.570 6.684 38,520 +0.11(+1.74%)
Jun 07, 2013 6.550 6.570 6.450 6.570 22,308 +0.01(+0.20%)
Jun 06, 2013 6.500 6.590 6.426 6.557 11,248 -0.03(-0.50%)
Jun 05, 2013 6.790 6.790 6.546 6.590 29,000 -0.21(-3.09%)
Jun 04, 2013 6.860 6.880 6.800 6.800 15,000 -0.07(-1.03%)
Jun 03, 2013 6.885 6.924 6.871 6.871 14,325 +0.01(+0.18%)
May 31, 2013 6.893 6.903 6.853 6.858 20,833 -0.09(-1.32%)
May 30, 2013 6.830 6.950 6.810 6.950 49,524 +0.16(+2.42%)
May 29, 2013 6.830 6.830 6.786 6.786 3,100 -0.05(-0.79%)
May 28, 2013 6.958 6.983 6.808 6.840 17,000 -0.10(-1.37%)
May 24, 2013 6.850 6.944 6.835 6.935 11,220 +0.04(+0.51%)
May 23, 2013 6.770 6.904 6.728 6.900 24,700 +0.08(+1.17%)
May 22, 2013 7.078 7.080 6.820 6.820 50,500 -0.29(-4.12%)
May 21, 2013 7.030 7.133 7.016 7.113 781,780 +0.09(+1.33%)
May 20, 2013 6.910 7.030 6.910 7.020 11,374 -0.01(-0.14%)
May 17, 2013 6.870 7.030 6.870 7.030 21,300 +0.04(+0.57%)
May 16, 2013 6.859 7.010 6.850 6.990 41,337 +0.14(+1.98%)
May 15, 2013 6.960 6.960 6.800 6.854 13,493 +0.09(+1.34%)
May 13, 2013 6.420 6.821 6.416 6.763 169,283 +0.40(+6.34%)
May 10, 2013 6.680 6.740 6.298 6.360 167,915 -0.43(-6.33%)
May 09, 2013 5.924 6.936 5.885 6.790 32,100 +0.91(+15.39%)
May 08, 2013 5.890 5.904 5.850 5.884 5,850 +0.04(+0.62%)
May 07, 2013 5.660 5.918 5.643 5.848 25,300 +0.21(+3.81%)
May 06, 2013 5.670 5.800 5.610 5.633 39,780 -0.07(-1.23%)
May 03, 2013 5.750 5.792 5.630 5.703 10,855 -0.09(-1.53%)
May 02, 2013 5.440 5.840 5.440 5.792 19,970 +0.36(+6.66%)
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.