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 )

5.470 -0.028 (-0.51%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 8, 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 (%)
Nov 30, 2015 7.395 7.410 7.371 7.381 18,346 +0.03(+0.42%)
Nov 27, 2015 7.350 7.354 7.350 7.350 11,050 -0.04(-0.54%)
Nov 25, 2015 7.390 7.390 7.390 0 +0.19(+2.60%)
Nov 24, 2015 7.260 7.260 7.203 7.203 10,458 +0.01(+0.18%)
Nov 23, 2015 7.274 7.190 39,438 +0.03(+0.42%)
Nov 20, 2015 7.136 7.160 7.130 7.160 8,371 +0.12(+1.78%)
Nov 19, 2015 7.050 7.050 7.025 7.035 8,450 +0.00(+0.07%)
Nov 18, 2015 7.150 7.150 7.030 7.030 30,706 -0.09(-1.33%)
Nov 17, 2015 7.083 7.180 7.003 7.125 40,510 +0.21(+2.96%)
Nov 16, 2015 6.820 6.942 6.820 6.920 31,797 +0.37(+5.59%)
Nov 13, 2015 6.832 6.832 6.554 6.554 7,001 -0.40(-5.70%)
Nov 12, 2015 6.952 6.952 6.886 6.950 10,477 -0.10(-1.42%)
Nov 11, 2015 7.000 7.150 6.978 7.050 35,955 +0.17(+2.47%)
Nov 10, 2015 6.809 6.923 6.745 6.880 7,770 +0.03(+0.41%)
Nov 09, 2015 6.746 6.913 6.740 6.852 24,580 +0.16(+2.36%)
Nov 06, 2015 6.550 6.694 6.550 6.694 49,303 +0.14(+2.20%)
Nov 05, 2015 6.550 6.590 6.520 6.550 180,255 -0.00(-0.02%)
Nov 04, 2015 6.667 6.675 6.551 6.551 15,017 -0.14(-2.08%)
Nov 03, 2015 6.554 6.693 6.554 6.690 12,995 +0.08(+1.17%)
Nov 02, 2015 6.610 6.617 6.572 6.613 3,862 +0.08(+1.17%)
Oct 30, 2015 6.470 6.536 6.470 6.536 950 +0.00(+0.06%)
Oct 29, 2015 6.534 6.534 6.530 6.532 2,401 +0.11(+1.75%)
Oct 27, 2015 6.420 6.420 6.420 0 -0.11(-1.68%)
Oct 26, 2015 6.570 6.571 6.530 6.530 3,539 +0.01(+0.15%)
Oct 23, 2015 6.552 6.552 6.520 6.520 13,692 -0.09(-1.31%)
Oct 22, 2015 6.605 6.607 6.578 6.606 3,124 +0.01(+0.10%)
Oct 21, 2015 6.672 6.672 6.600 6.600 20,352 -0.10(-1.49%)
Oct 20, 2015 6.820 6.906 6.700 6.700 52,300 -0.12(-1.76%)
Oct 19, 2015 6.540 6.822 6.540 6.820 86,728 +0.21(+3.18%)
Oct 16, 2015 6.540 6.636 6.540 6.610 19,942 +0.04(+0.65%)
Oct 15, 2015 6.440 6.567 6.436 6.567 15,484 +0.11(+1.66%)
Oct 14, 2015 6.400 6.507 6.400 6.460 7,030 +0.03(+0.47%)
Oct 13, 2015 6.500 6.506 6.430 6.430 11,278 +0.21(+3.38%)
Oct 12, 2015 6.500 6.500 6.220 6.220 6,541 -0.22(-3.42%)
Oct 09, 2015 6.354 6.460 6.354 6.440 10,399 +0.21(+3.42%)
Oct 08, 2015 6.227 6.227 6.227 6.227 120 -0.08(-1.33%)
Oct 07, 2015 6.320 6.330 6.311 6.311 1,210 +0.06(+0.95%)
Oct 06, 2015 6.240 6.260 6.240 6.252 1,900 -0.01(-0.13%)
Oct 05, 2015 6.155 6.261 6.128 6.260 9,150 +0.11(+1.79%)
Oct 02, 2015 5.932 6.150 5.932 6.150 7,385 +0.24(+4.06%)
Oct 01, 2015 5.956 5.956 5.900 5.910 2,630 -0.02(-0.34%)
Sep 29, 2015 5.930 5.930 5.930 1 +0.02(+0.36%)
Sep 28, 2015 5.920 5.982 5.909 5.909 8,145 -0.07(-1.19%)
Sep 25, 2015 6.002 6.025 5.936 5.980 10,268 -0.04(-0.66%)
Sep 24, 2015 6.030 6.030 5.970 6.020 22,858 -0.02(-0.33%)
Sep 23, 2015 6.080 6.101 6.040 6.040 13,450 -0.02(-0.33%)
Sep 22, 2015 6.060 6.065 6.060 6.060 1,692 -0.04(-0.70%)
Sep 21, 2015 6.060 6.121 6.060 6.103 2,202 +0.10(+1.60%)
Sep 18, 2015 6.007 6.007 6.007 6.007 1,378 +0.02(+0.29%)
Sep 17, 2015 6.000 6.040 5.970 5.989 4,400 -0.01(-0.18%)
Sep 16, 2015 6.019 6.019 5.951 6.000 2,559 +0.05(+0.87%)
Sep 15, 2015 5.980 6.030 5.946 5.948 8,647 -0.10(-1.69%)
Sep 14, 2015 6.050 6.050 6.050 6.050 2,660 -0.00(-0.06%)
Sep 11, 2015 6.050 6.054 6.050 6.054 374 -0.04(-0.59%)
Sep 10, 2015 6.080 6.130 6.078 6.090 7,776 -0.09(-1.46%)
Sep 09, 2015 6.140 6.214 6.140 6.180 23,104 +0.05(+0.79%)
Sep 08, 2015 6.120 6.132 6.100 6.132 1,150 +0.01(+0.23%)
Sep 04, 2015 6.118 6.118 6.118 0 -0.17(-2.74%)
Sep 03, 2015 6.040 6.306 6.040 6.290 23,391 +0.10(+1.62%)
Sep 02, 2015 5.810 6.190 5.795 6.190 39,164 +0.28(+4.72%)
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.