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 (%)
Aug 30, 2019 6.282 6.282 6.240 6.240 8,600 -0.11(-1.72%)
Aug 29, 2019 6.350 6.350 6.350 6.350 100 -0.00(-0.06%)
Aug 28, 2019 6.341 6.354 6.341 6.354 200 -0.13(-1.94%)
Aug 27, 2019 6.480 6.480 6.480 6.480 308 -0.14(-2.11%)
Aug 26, 2019 6.620 6.620 6.620 6.620 1,522 +0.05(+0.76%)
Aug 23, 2019 6.570 6.570 6.570 6.570 4,500 -0.05(-0.76%)
Aug 22, 2019 6.620 6.622 6.620 6.620 1,400 +0.02(+0.34%)
Aug 21, 2019 6.620 6.620 6.597 6.597 200 +0.03(+0.50%)
Aug 20, 2019 6.564 6.564 6.564 6.564 349 -0.03(-0.39%)
Aug 19, 2019 6.581 6.600 6.581 6.590 2,793 +0.22(+3.45%)
Aug 16, 2019 6.348 6.370 6.348 6.370 2,900 +0.21(+3.44%)
Aug 15, 2019 6.030 6.158 6.020 6.158 5,884 -0.05(-0.84%)
Aug 14, 2019 6.175 6.210 6.164 6.210 5,686 -0.21(-3.27%)
Aug 13, 2019 6.410 6.470 6.410 6.420 654 -0.08(-1.23%)
Aug 09, 2019 6.500 6.500 6.500 0 -0.09(-1.37%)
Aug 08, 2019 6.610 6.610 6.590 6.590 2,010 +0.09(+1.33%)
Aug 07, 2019 6.504 6.504 6.504 30 +0.00(+0.00%)
Aug 06, 2019 6.504 6.504 6.504 6.504 2,000 +0.11(+1.66%)
Aug 05, 2019 6.370 6.398 6.370 6.398 250 -0.30(-4.54%)
Aug 02, 2019 6.702 6.702 6.702 110 +0.00(+0.00%)
Aug 01, 2019 6.800 6.800 6.702 6.702 2,310 -0.09(-1.29%)
Jul 31, 2019 6.740 6.800 6.740 6.790 3,800 +0.09(+1.40%)
Jul 30, 2019 6.696 6.696 6.696 6.696 200 -0.02(-0.36%)
Jul 29, 2019 6.670 6.720 6.670 6.720 2,045 +0.08(+1.20%)
Jul 26, 2019 6.640 6.640 6.640 6.640 200 +0.02(+0.30%)
Jul 24, 2019 6.620 6.620 6.620 0 +0.04(+0.60%)
Jul 23, 2019 6.580 6.581 6.580 6.581 666 +0.03(+0.47%)
Jul 22, 2019 6.550 6.550 6.550 6.550 403 -0.04(-0.66%)
Jul 19, 2019 6.594 6.594 6.594 6.594 200 +0.09(+1.33%)
Jul 18, 2019 6.507 6.507 6.507 1 +0.00(+0.00%)
Jul 17, 2019 6.507 6.507 6.507 31 +0.00(+0.00%)
Jul 16, 2019 6.507 6.507 6.507 6.507 202 +0.01(+0.11%)
Jul 15, 2019 6.500 6.500 6.500 6.500 2,058 +0.12(+1.86%)
Jul 10, 2019 6.381 6.381 6.381 0 -0.12(-1.82%)
Jul 05, 2019 6.500 6.500 6.500 0 +0.09(+1.36%)
Jul 02, 2019 6.412 6.412 6.412 0 +0.07(+1.14%)
Jul 01, 2019 6.340 6.380 6.340 6.340 627 -0.04(-0.63%)
Jun 28, 2019 6.380 6.380 6.380 6.380 1,000 +0.08(+1.23%)
Jun 27, 2019 6.315 6.315 6.303 6.303 1,450 -0.20(-3.04%)
Jun 25, 2019 6.500 6.500 6.500 0 -0.00(-0.04%)
Jun 24, 2019 6.460 6.503 6.460 6.503 1,290 +0.06(+0.94%)
Jun 21, 2019 6.439 6.439 6.442 1,933 +0.00(+0.05%)
Jun 20, 2019 6.439 6.439 6.439 6.439 1,001 +0.18(+2.89%)
Jun 19, 2019 6.261 6.261 6.258 6.258 765 -0.03(-0.52%)
Jun 18, 2019 6.305 6.325 6.250 6.291 1,509 +0.07(+1.08%)
Jun 17, 2019 6.223 6.223 6.223 6.223 129 +0.04(+0.70%)
Jun 14, 2019 6.220 6.220 6.180 6.180 1,100 -0.11(-1.81%)
Jun 13, 2019 6.211 6.294 6.211 6.294 320 -0.01(-0.10%)
Jun 12, 2019 6.200 6.320 6.200 6.300 3,425 +0.10(+1.61%)
Jun 11, 2019 6.348 6.348 6.200 6.200 2,775 -0.16(-2.53%)
Jun 10, 2019 6.188 6.370 6.188 6.361 5,186 +0.18(+2.83%)
Jun 07, 2019 6.185 6.186 6.145 6.186 1,400 +0.08(+1.39%)
Jun 06, 2019 6.100 6.101 6.100 6.101 800 +0.00(+0.07%)
Jun 05, 2019 6.097 6.097 6.097 6.097 817 -0.01(-0.11%)
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.