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 (%)
Jul 31, 2015 6.480 6.600 6.479 6.570 5,756 +0.09(+1.42%)
Jul 30, 2015 6.451 6.509 6.450 6.478 18,800 -0.08(-1.19%)
Jul 29, 2015 6.540 6.617 6.520 6.556 8,900 +0.04(+0.55%)
Jul 28, 2015 6.438 6.582 6.438 6.520 39,455 +0.07(+1.09%)
Jul 27, 2015 6.500 6.500 6.329 6.450 16,568 -0.11(-1.63%)
Jul 24, 2015 6.560 6.610 6.557 6.557 4,865 -0.04(-0.66%)
Jul 23, 2015 6.620 6.644 6.600 6.600 8,500 -0.01(-0.15%)
Jul 22, 2015 6.530 6.650 6.530 6.610 3,822 -0.03(-0.45%)
Jul 21, 2015 6.700 6.750 6.640 6.640 4,868 -0.04(-0.60%)
Jul 20, 2015 6.710 6.720 6.670 6.680 11,023 -0.07(-1.04%)
Jul 17, 2015 6.585 6.750 6.585 6.750 44,888 +0.22(+3.37%)
Jul 16, 2015 6.630 6.800 6.530 6.530 61,726 -0.05(-0.84%)
Jul 15, 2015 6.393 6.653 6.393 6.585 89,287 +0.24(+3.70%)
Jul 14, 2015 6.207 6.350 6.190 6.350 30,014 +0.07(+1.11%)
Jul 13, 2015 6.254 6.290 6.240 6.280 31,998 +0.05(+0.80%)
Jul 10, 2015 6.130 6.260 6.130 6.230 19,364 +0.17(+2.81%)
Jul 09, 2015 6.092 6.102 6.050 6.060 14,050 +0.01(+0.14%)
Jul 08, 2015 5.980 6.074 5.980 6.052 28,145 +0.00(+0.03%)
Jul 07, 2015 5.949 6.060 5.915 6.050 8,214 +0.05(+0.83%)
Jul 06, 2015 5.960 6.001 5.960 6.000 5,530 -0.08(-1.32%)
Jul 02, 2015 6.080 6.080 6.080 0 +0.17(+2.88%)
Jul 01, 2015 5.950 6.190 5.870 5.910 7,664 -0.21(-3.40%)
Jun 30, 2015 6.096 6.118 6.080 6.118 9,180 +0.07(+1.13%)
Jun 29, 2015 6.040 6.050 6.032 6.050 2,198 -0.14(-2.26%)
Jun 26, 2015 6.115 6.200 6.110 6.190 3,850 +0.03(+0.49%)
Jun 25, 2015 6.140 6.176 6.060 6.160 9,473 +0.06(+0.96%)
Jun 24, 2015 6.178 6.178 6.101 6.101 14,826 -0.14(-2.26%)
Jun 23, 2015 6.175 6.243 6.175 6.242 27,400 +0.05(+0.84%)
Jun 22, 2015 6.238 6.238 6.137 6.190 16,226 +0.08(+1.31%)
Jun 19, 2015 5.980 6.113 5.970 6.110 14,318 +0.11(+1.91%)
Jun 18, 2015 5.940 6.029 5.940 5.995 13,651 +0.24(+4.09%)
Jun 17, 2015 5.738 5.760 5.674 5.760 7,387 -0.02(-0.30%)
Jun 16, 2015 5.828 5.828 5.775 5.777 982 -0.04(-0.63%)
Jun 15, 2015 5.730 5.814 5.730 5.814 14,748 +0.07(+1.20%)
Jun 12, 2015 5.790 5.808 5.745 5.745 9,165 -0.06(-1.02%)
Jun 11, 2015 5.793 5.804 5.773 5.804 11,961 +0.04(+0.76%)
Jun 10, 2015 5.762 5.786 5.740 5.760 14,990 +0.11(+1.95%)
Jun 09, 2015 5.640 5.666 5.640 5.650 4,370 -0.02(-0.42%)
Jun 08, 2015 5.720 5.727 5.674 5.674 2,425 -0.08(-1.36%)
Jun 05, 2015 5.747 5.755 5.715 5.752 8,078 +0.03(+0.56%)
Jun 04, 2015 5.720 5.720 5.700 5.720 7,550 -0.08(-1.38%)
Jun 03, 2015 5.799 5.804 5.780 5.800 3,897 -0.02(-0.34%)
Jun 02, 2015 5.847 5.890 5.820 5.820 22,345 +0.06(+1.06%)
Jun 01, 2015 5.725 5.759 5.720 5.759 1,851 -0.08(-1.39%)
May 29, 2015 5.770 5.850 5.770 5.840 15,374 +0.04(+0.69%)
May 28, 2015 5.868 5.868 5.755 5.800 7,550 -0.04(-0.68%)
May 27, 2015 5.970 5.970 5.840 5.840 18,150 -0.16(-2.67%)
May 26, 2015 6.170 6.201 5.980 6.000 14,451 -0.17(-2.76%)
May 22, 2015 6.170 6.170 6.170 0 -0.12(-1.91%)
May 21, 2015 6.297 6.303 6.230 6.290 3,314 -0.07(-1.05%)
May 20, 2015 6.340 6.361 6.330 6.357 3,421 +0.01(+0.11%)
May 19, 2015 6.350 6.350 6.310 6.350 15,433 +0.13(+2.09%)
May 18, 2015 6.140 6.440 6.140 6.220 9,401 -0.27(-4.16%)
May 15, 2015 6.430 6.490 6.400 6.490 9,458 +0.16(+2.50%)
May 14, 2015 6.284 6.340 6.284 6.332 9,279 +0.08(+1.31%)
May 13, 2015 6.551 6.551 6.250 6.250 10,629 -0.22(-3.40%)
May 12, 2015 6.500 6.527 6.470 6.470 6,334 -0.05(-0.78%)
May 11, 2015 6.509 6.575 6.500 6.521 11,600 -0.04(-0.60%)
May 08, 2015 6.410 6.603 6.410 6.560 36,969 +0.15(+2.34%)
May 07, 2015 6.423 6.423 6.410 6.410 4,000 -0.07(-1.08%)
May 06, 2015 6.605 6.605 6.480 6.480 3,491 -0.14(-2.11%)
May 05, 2015 6.620 6.620 6.577 6.620 3,997 +0.00(+0.05%)
May 04, 2015 6.630 6.661 6.590 6.617 20,305 +0.08(+1.16%)
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.