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 (%)
Feb 28, 2017 7.700 7.730 7.690 7.730 2,127 -0.07(-0.88%)
Feb 27, 2017 7.853 7.870 7.799 7.799 9,130 -0.20(-2.51%)
Feb 24, 2017 8.000 8.000 8.000 8.000 101 -0.07(-0.87%)
Feb 23, 2017 8.109 8.109 8.000 8.070 163,045 -0.05(-0.62%)
Feb 22, 2017 7.990 8.120 7.982 8.120 25,795 +0.15(+1.88%)
Feb 17, 2017 7.970 7.970 7.970 19,875 -0.12(-1.51%)
Feb 16, 2017 8.120 8.120 8.080 8.092 2,560 +0.01(+0.17%)
Feb 15, 2017 8.081 8.089 8.079 8.079 2,719 +0.04(+0.47%)
Feb 14, 2017 8.030 8.067 7.984 8.041 7,125 +0.01(+0.14%)
Feb 13, 2017 8.063 8.083 8.030 8.030 5,232 -0.05(-0.58%)
Feb 10, 2017 8.155 8.155 8.077 8.077 4,752 +0.05(+0.65%)
Feb 09, 2017 8.051 8.051 8.025 8.025 543 -0.00(-0.06%)
Feb 08, 2017 7.914 8.029 7.914 8.029 10,000 +0.09(+1.16%)
Feb 07, 2017 7.920 7.941 7.920 7.937 2,624 -0.00(-0.04%)
Feb 06, 2017 7.906 7.960 7.906 7.940 13,100 +0.12(+1.53%)
Feb 03, 2017 7.810 7.820 7.810 7.820 3,200 -0.05(-0.64%)
Feb 01, 2017 7.870 7.870 7.870 6,300 +0.00(+0.02%)
Jan 31, 2017 7.853 7.869 7.829 7.869 6,855 -0.06(-0.77%)
Jan 30, 2017 7.846 7.930 7.780 7.930 7,931 +0.04(+0.54%)
Jan 27, 2017 7.927 7.927 7.887 7.887 38,982 -0.06(-0.77%)
Jan 26, 2017 8.066 8.066 7.945 7.948 18,560 -0.13(-1.63%)
Jan 25, 2017 8.000 8.080 8.000 8.080 30,723 +0.17(+2.19%)
Jan 24, 2017 7.739 7.907 7.739 7.907 9,714 +0.17(+2.20%)
Jan 23, 2017 7.620 7.737 7.620 7.737 9,623 -0.06(-0.81%)
Jan 20, 2017 7.800 7.800 7.800 7.800 13,500 +0.16(+2.09%)
Jan 19, 2017 7.595 7.640 7.595 7.640 14,215 +0.03(+0.38%)
Jan 18, 2017 7.648 7.648 7.611 7.611 1,935 -0.08(-1.04%)
Jan 17, 2017 7.679 7.699 7.679 7.691 13,925 +0.12(+1.64%)
Jan 13, 2017 7.567 7.567 7.567 0 -0.06(-0.83%)
Jan 12, 2017 7.750 7.752 7.630 7.630 1,815 -0.05(-0.67%)
Jan 11, 2017 7.652 7.682 7.652 7.682 6,400 +0.03(+0.43%)
Jan 10, 2017 7.621 7.649 7.621 7.649 3,300 +0.12(+1.63%)
Jan 09, 2017 7.530 7.530 7.526 7.526 1,000 -0.02(-0.28%)
Jan 06, 2017 7.548 7.548 7.548 7.548 507 +0.01(+0.10%)
Jan 04, 2017 7.540 7.540 7.540 16 +0.18(+2.49%)
Jan 03, 2017 7.320 7.357 7.320 7.357 450 +0.08(+1.06%)
Dec 29, 2016 7.280 7.280 7.280 0 -0.02(-0.32%)
Dec 28, 2016 7.255 7.304 7.255 7.304 1,000 -0.05(-0.63%)
Dec 27, 2016 7.350 7.350 7.350 7.350 1,799 -0.01(-0.15%)
Dec 23, 2016 7.361 7.361 7.361 0 -0.01(-0.19%)
Dec 22, 2016 7.388 7.388 7.375 7.375 2,200 -0.04(-0.52%)
Dec 21, 2016 7.412 7.414 7.410 7.414 3,039 +0.03(+0.46%)
Dec 20, 2016 7.467 7.467 7.380 7.380 1,400 -0.10(-1.30%)
Dec 19, 2016 7.562 7.562 7.477 7.477 800 +0.00(+0.05%)
Dec 16, 2016 7.446 7.473 7.430 7.473 864 -0.03(-0.36%)
Dec 15, 2016 7.451 7.500 7.451 7.500 1,804 -0.06(-0.83%)
Dec 14, 2016 7.575 7.575 7.563 7.563 2,055 -0.19(-2.43%)
Dec 13, 2016 7.693 7.751 7.693 7.751 1,249 +0.04(+0.52%)
Dec 12, 2016 7.530 7.721 7.530 7.711 4,925 +0.08(+1.06%)
Dec 09, 2016 7.505 7.630 7.505 7.630 12,222 +0.15(+2.05%)
Dec 08, 2016 7.430 7.490 7.390 7.477 4,875 +0.05(+0.70%)
Dec 07, 2016 7.344 7.480 7.340 7.425 18,300 +0.12(+1.71%)
Dec 06, 2016 7.237 7.300 7.237 7.300 10,800 +0.07(+0.98%)
Dec 05, 2016 7.229 7.229 7.229 7.229 1,423 -0.02(-0.25%)
Dec 02, 2016 7.216 7.247 7.170 7.247 26,840 +0.05(+0.65%)
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.