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 (%)
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%)
Apr 01, 2014 6.222 6.230 6.200 6.200 7,756 -0.04(-0.64%)
Mar 31, 2014 6.205 6.281 6.170 6.240 28,376 +0.06(+0.97%)
Mar 28, 2014 6.154 6.200 6.154 6.180 0 -0.02(-0.32%)
Mar 27, 2014 6.150 6.200 6.150 6.200 9,411 +0.00(+0.00%)
Mar 26, 2014 6.190 6.200 6.140 6.200 25,220 +0.03(+0.49%)
Mar 25, 2014 6.190 6.210 6.137 6.170 178,049 +0.02(+0.33%)
Mar 24, 2014 6.130 6.150 6.072 6.150 115,390 +0.03(+0.49%)
Mar 21, 2014 6.130 6.130 6.110 6.120 59,943 +0.00(+0.00%)
Mar 20, 2014 6.090 6.120 6.040 6.120 35,944 +0.02(+0.26%)
Mar 19, 2014 6.200 6.200 6.089 6.104 33,702 -0.10(-1.54%)
Mar 18, 2014 6.184 6.200 6.121 6.200 45,669 +0.05(+0.81%)
Mar 17, 2014 6.210 6.210 6.135 6.150 30,249 -0.02(-0.39%)
Mar 14, 2014 6.100 6.190 6.090 6.174 0 +0.09(+1.45%)
Mar 13, 2014 6.058 6.120 6.040 6.086 78,056 +0.07(+1.10%)
Mar 12, 2014 6.133 6.133 5.979 6.020 99,876 -0.11(-1.79%)
Mar 11, 2014 6.200 6.232 6.116 6.130 44,900 -0.09(-1.45%)
Mar 10, 2014 6.250 6.270 6.220 6.220 42,773 -0.05(-0.80%)
Mar 07, 2014 6.300 6.331 6.245 6.270 0 -0.07(-1.14%)
Mar 06, 2014 6.400 6.400 6.338 6.342 66,510 -0.05(-0.75%)
Mar 05, 2014 6.379 6.390 6.322 6.390 7,150 +0.10(+1.59%)
Mar 04, 2014 6.430 6.430 6.290 6.290 35,657 -0.05(-0.79%)
Mar 03, 2014 6.400 6.439 6.310 6.340 27,089 -0.08(-1.25%)
Feb 28, 2014 6.440 6.486 6.400 6.420 0 +0.02(+0.31%)
Feb 27, 2014 6.594 6.670 6.340 6.400 201,328 -0.25(-3.76%)
Feb 26, 2014 6.680 6.680 6.594 6.650 31,545 -0.05(-0.70%)
Feb 25, 2014 6.590 6.710 6.550 6.697 30,570 +0.17(+2.56%)
Feb 24, 2014 6.591 6.642 6.530 6.530 64,488 -0.02(-0.31%)
Feb 21, 2014 6.610 6.610 6.500 6.550 0 +0.01(+0.15%)
Feb 20, 2014 6.550 6.610 6.540 6.540 46,118 -0.01(-0.20%)
Feb 19, 2014 6.690 6.740 6.546 6.553 134,557 -0.20(-2.91%)
Feb 18, 2014 6.730 6.800 6.730 6.750 41,045 +0.00(+0.00%)
Feb 14, 2014 6.750 6.750 6.750 0 +0.02(+0.30%)
Feb 13, 2014 6.570 6.730 6.570 6.730 40,925 +0.14(+2.13%)
Feb 12, 2014 6.600 6.610 6.550 6.590 22,430 -0.01(-0.16%)
Feb 11, 2014 6.490 6.600 6.470 6.600 59,700 +0.13(+2.01%)
Feb 10, 2014 6.448 6.471 6.406 6.470 104,275 +0.03(+0.43%)
Feb 07, 2014 6.370 6.450 6.364 6.442 0 +0.09(+1.45%)
Feb 06, 2014 6.286 6.354 6.286 6.350 14,400 +0.09(+1.44%)
Feb 05, 2014 6.280 6.310 6.250 6.260 55,299 -0.04(-0.63%)
Feb 04, 2014 6.337 6.351 6.300 6.300 29,291 +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.