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 (%)
Oct 31, 2014 7.120 7.204 7.100 7.204 19,060 +0.05(+0.76%)
Oct 30, 2014 7.182 7.200 7.150 7.150 10,197 -0.04(-0.55%)
Oct 29, 2014 7.277 7.280 7.189 7.190 11,014 -0.09(-1.24%)
Oct 28, 2014 7.200 7.280 7.200 7.280 15,877 +0.08(+1.11%)
Oct 27, 2014 7.200 7.250 7.230 7.200 5,497 -0.03(-0.41%)
Oct 24, 2014 7.220 7.243 7.198 7.230 5,434 -0.02(-0.28%)
Oct 23, 2014 7.240 7.250 7.190 7.250 18,390 +0.03(+0.41%)
Oct 22, 2014 7.184 7.274 7.180 7.220 6,230 +0.03(+0.45%)
Oct 21, 2014 7.140 7.200 7.112 7.188 33,399 +0.07(+1.01%)
Oct 20, 2014 7.110 7.116 7.040 7.116 12,329 +0.01(+0.21%)
Oct 17, 2014 7.000 7.120 7.000 7.101 57,476 +0.22(+3.26%)
Oct 16, 2014 6.715 7.010 6.615 6.877 97,409 +0.11(+1.58%)
Oct 15, 2014 7.100 7.100 6.750 6.770 100,022 -0.38(-5.31%)
Oct 14, 2014 7.120 7.160 7.080 7.150 102,694 +0.06(+0.85%)
Oct 13, 2014 7.140 7.140 7.140 7.090 16,080 -0.03(-0.48%)
Oct 10, 2014 7.200 7.200 7.070 7.124 30,514 -0.13(-1.74%)
Oct 09, 2014 7.490 7.500 7.250 7.250 33,752 -0.26(-3.46%)
Oct 08, 2014 7.260 7.520 7.250 7.510 48,832 +0.19(+2.60%)
Oct 07, 2014 7.478 7.540 7.320 7.320 38,378 -0.20(-2.62%)
Oct 06, 2014 7.240 7.517 7.240 7.517 48,326 +0.21(+2.83%)
Oct 03, 2014 7.300 7.332 7.280 7.310 26,843 +0.05(+0.69%)
Oct 02, 2014 7.340 7.360 7.090 7.260 36,314 -0.05(-0.68%)
Oct 01, 2014 7.353 7.360 7.218 7.310 30,616 -0.04(-0.60%)
Sep 30, 2014 7.300 7.400 7.270 7.354 12,673 -0.04(-0.49%)
Sep 29, 2014 7.210 7.401 7.210 7.390 18,702 +0.09(+1.24%)
Sep 26, 2014 7.180 7.317 7.166 7.300 35,527 +0.00(+0.00%)
Sep 25, 2014 7.400 7.450 7.230 7.300 180,076 -0.15(-2.01%)
Sep 24, 2014 7.479 7.479 7.300 7.450 78,443 -0.07(-0.89%)
Sep 23, 2014 7.550 7.576 7.493 7.517 89,005 -0.00(-0.01%)
Sep 22, 2014 7.690 7.690 7.502 7.518 105,075 -0.17(-2.23%)
Sep 19, 2014 7.800 7.820 7.690 7.689 127,893 -0.04(-0.54%)
Sep 18, 2014 7.750 7.760 7.700 7.731 77,904 +0.02(+0.27%)
Sep 17, 2014 7.740 7.830 7.700 7.710 123,865 +0.04(+0.52%)
Sep 16, 2014 7.544 7.697 7.490 7.670 217,120 +0.17(+2.27%)
Sep 15, 2014 7.546 7.565 7.500 7.500 7,786 -0.03(-0.40%)
Sep 12, 2014 7.570 7.609 7.480 7.530 56,220 -0.02(-0.26%)
Sep 11, 2014 7.535 7.630 7.510 7.550 12,748 -0.05(-0.71%)
Sep 10, 2014 7.640 7.550 7.604 33,283 +0.05(+0.72%)
Sep 09, 2014 7.570 7.590 7.459 7.550 73,374 -0.05(-0.64%)
Sep 08, 2014 7.819 7.850 7.599 7.599 149,604 -0.23(-2.88%)
Sep 05, 2014 7.893 7.893 7.714 7.824 43,400 -0.06(-0.70%)
Sep 04, 2014 7.950 8.030 7.880 7.880 47,389 -0.04(-0.51%)
Sep 03, 2014 7.940 7.960 7.906 7.920 49,922 +0.03(+0.38%)
Sep 02, 2014 7.885 7.900 7.850 7.890 30,887 -0.03(-0.38%)
Aug 29, 2014 7.920 7.920 7.920 0 -0.06(-0.75%)
Aug 28, 2014 8.020 8.040 7.980 7.980 55,221 -0.05(-0.62%)
Aug 27, 2014 7.941 8.050 7.920 8.030 175,431 +0.11(+1.41%)
Aug 26, 2014 7.920 7.940 7.894 7.919 260,256 -0.00(-0.02%)
Aug 25, 2014 7.780 7.970 7.760 7.920 80,165 +0.12(+1.54%)
Aug 22, 2014 7.850 7.880 7.774 7.800 162,918 -0.06(-0.71%)
Aug 21, 2014 7.990 8.000 7.810 7.856 95,625 -0.12(-1.55%)
Aug 20, 2014 7.950 8.037 7.950 7.980 87,559 +0.00(+0.00%)
Aug 19, 2014 7.939 8.033 7.889 7.980 135,678 +0.02(+0.20%)
Aug 18, 2014 8.000 8.000 7.867 7.964 93,045 -0.03(-0.38%)
Aug 15, 2014 7.880 8.018 7.871 7.994 120,042 +0.18(+2.34%)
Aug 14, 2014 7.830 7.830 7.728 7.812 306,616 -0.03(-0.36%)
Aug 13, 2014 7.555 7.880 7.540 7.840 100,233 +0.24(+3.22%)
Aug 12, 2014 7.540 7.720 7.490 7.596 181,944 +0.09(+1.17%)
Aug 11, 2014 7.375 7.560 7.363 7.508 64,527 +0.14(+1.84%)
Aug 08, 2014 7.250 7.428 7.240 7.372 209,819 +0.11(+1.55%)
Aug 07, 2014 6.940 7.280 6.940 7.260 332,768 +0.50(+7.36%)
Aug 06, 2014 6.870 6.870 6.740 6.762 309,266 -0.07(-1.00%)
Aug 05, 2014 6.806 6.900 6.791 6.830 93,518 -0.11(-1.57%)
Aug 04, 2014 6.940 6.940 6.900 6.939 22,711 +0.09(+1.36%)
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.