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, 2018 5.694 5.720 5.694 5.716 2,754 +0.12(+2.07%)
Jul 30, 2018 5.700 5.700 5.600 5.600 600 -0.06(-1.12%)
Jul 27, 2018 5.570 5.664 5.560 5.664 2,800 +0.11(+1.94%)
Jul 26, 2018 5.556 5.556 5.556 5.556 100 +0.09(+1.64%)
Jul 25, 2018 5.470 5.470 5.466 5.466 411 +0.01(+0.24%)
Jul 24, 2018 5.460 5.470 5.453 5.453 6,225 -0.01(-0.13%)
Jul 23, 2018 5.400 5.460 5.400 5.460 2,600 -0.02(-0.30%)
Jul 20, 2018 5.450 5.477 5.450 5.477 1,210 +0.08(+1.42%)
Jul 19, 2018 5.379 5.400 5.379 5.400 1,309 -0.06(-1.10%)
Jul 18, 2018 5.401 5.464 5.399 5.460 6,634 +0.02(+0.30%)
Jul 17, 2018 5.461 5.461 5.444 5.444 644 -0.05(-0.98%)
Jul 16, 2018 5.471 5.530 5.471 5.498 1,524 +0.03(+0.46%)
Jul 13, 2018 5.473 5.473 5.473 5.473 200 +0.02(+0.37%)
Jul 12, 2018 5.450 5.452 5.450 5.452 929 -0.02(-0.31%)
Jul 11, 2018 5.500 5.501 5.469 5.469 1,800 -0.06(-1.07%)
Jul 10, 2018 5.510 5.528 5.510 5.528 2,420 -0.04(-0.73%)
Jul 09, 2018 5.170 5.569 5.170 5.569 450 +0.01(+0.19%)
Jul 06, 2018 5.566 5.589 5.551 5.558 900 +0.04(+0.69%)
Jul 05, 2018 5.464 5.520 5.464 5.520 1,146 +0.06(+1.10%)
Jul 03, 2018 5.460 5.460 5.460 0 +0.14(+2.63%)
Jul 02, 2018 5.320 5.320 5.320 5.320 2,520 -0.13(-2.39%)
Jun 29, 2018 5.454 5.454 5.450 5.450 825 +0.01(+0.19%)
Jun 28, 2018 5.450 5.450 5.440 5.440 3,333 -0.11(-1.98%)
Jun 27, 2018 5.555 5.560 5.550 5.550 1,304 -0.04(-0.72%)
Jun 26, 2018 5.590 5.590 5.590 5.590 2,000 -0.02(-0.40%)
Jun 25, 2018 5.612 5.612 5.612 5.612 100 +0.07(+1.31%)
Jun 22, 2018 5.540 5.540 5.540 5.540 1,035 +0.00(+0.00%)
Jun 21, 2018 5.540 5.540 5.540 5.540 5,000 -0.02(-0.36%)
Jun 20, 2018 5.550 5.593 5.550 5.560 5,116 -0.04(-0.64%)
Jun 19, 2018 5.550 5.620 5.550 5.596 2,130 +0.02(+0.29%)
Jun 18, 2018 5.593 5.638 5.580 5.580 954 -0.07(-1.24%)
Jun 15, 2018 5.650 5.650 5.650 5.650 11,139 -0.06(-1.12%)
Jun 14, 2018 5.702 5.714 5.702 5.714 800 +0.09(+1.67%)
Jun 13, 2018 5.642 5.642 5.620 5.620 1,663 -0.12(-2.09%)
Jun 12, 2018 5.740 5.740 5.740 5.740 300 -0.05(-0.87%)
Jun 11, 2018 5.843 5.848 5.789 5.790 6,900 -0.02(-0.36%)
Jun 08, 2018 5.790 5.811 5.790 5.811 939 +0.07(+1.24%)
Jun 07, 2018 5.850 5.850 5.740 5.740 775 -0.16(-2.71%)
Jun 06, 2018 5.860 5.905 5.860 5.900 2,150 +0.09(+1.55%)
Jun 05, 2018 5.830 5.830 5.810 5.810 15,374 -0.01(-0.14%)
Jun 04, 2018 5.640 5.818 5.640 5.818 1,590 +0.04(+0.66%)
Jun 01, 2018 5.780 5.780 5.780 5.780 785 +0.13(+2.24%)
May 31, 2018 5.654 5.654 5.654 5.654 3,946 -0.13(-2.32%)
May 30, 2018 5.777 5.800 5.777 5.788 4,833 +0.03(+0.48%)
May 29, 2018 5.760 5.760 5.760 5.760 1,165 -0.09(-1.54%)
May 25, 2018 5.850 5.850 5.850 0 -0.01(-0.17%)
May 24, 2018 5.940 5.940 5.860 5.860 1,800 -0.07(-1.21%)
May 23, 2018 5.980 5.980 5.932 5.932 1,101 -0.08(-1.30%)
May 22, 2018 5.970 6.022 5.970 6.010 4,108 +0.03(+0.50%)
May 21, 2018 5.980 5.980 5.980 5.980 233 -0.01(-0.15%)
May 17, 2018 5.989 5.989 5.989 2 -0.06(-1.01%)
May 16, 2018 5.895 6.062 5.895 6.050 2,700 +0.19(+3.24%)
May 15, 2018 5.760 5.910 5.760 5.860 5,071 -0.19(-3.07%)
May 14, 2018 6.060 6.115 6.020 6.045 20,889 -0.01(-0.25%)
May 11, 2018 6.252 6.260 6.053 6.060 26,061 -0.18(-2.88%)
May 09, 2018 6.240 6.240 6.240 0 +0.05(+0.88%)
May 08, 2018 6.180 6.210 6.180 6.186 4,780 -0.12(-1.92%)
May 07, 2018 6.200 6.318 6.200 6.307 3,566 -0.04(-0.65%)
May 03, 2018 6.348 6.348 6.348 25 -0.09(-1.43%)
May 02, 2018 6.440 6.440 6.440 6.440 404 +0.03(+0.47%)
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.