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 )

5.335 UNCHANGED
Streaming Delayed Price Updated: 9:44 AM EDT, Apr 29, 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 (%)
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%)
Dec 01, 2016 7.270 7.270 7.160 7.200 11,800 -0.11(-1.50%)
Nov 30, 2016 7.310 7.310 7.310 7.310 4,217 -0.07(-0.96%)
Nov 29, 2016 7.331 7.381 7.314 7.381 6,770 +0.07(+0.90%)
Nov 28, 2016 7.297 7.320 7.297 7.315 12,817 +0.05(+0.62%)
Nov 25, 2016 7.285 7.309 7.270 7.270 2,500 -0.05(-0.68%)
Nov 23, 2016 7.320 7.320 7.320 0 -0.02(-0.33%)
Nov 22, 2016 7.340 7.367 7.340 7.344 21,662 -0.05(-0.62%)
Nov 21, 2016 7.274 7.400 7.260 7.390 15,511 +0.15(+2.07%)
Nov 18, 2016 7.172 7.240 7.150 7.240 9,240 +0.15(+2.12%)
Nov 17, 2016 7.090 7.090 7.082 7.090 1,400 +0.07(+1.00%)
Nov 16, 2016 7.050 7.080 7.020 7.020 8,612 +0.34(+5.09%)
Nov 14, 2016 6.680 6.680 6.680 43,406 -0.28(-4.02%)
Nov 11, 2016 6.660 6.960 6.660 6.960 17,080 +0.24(+3.57%)
Nov 10, 2016 6.773 6.773 6.720 6.720 1,420 -0.15(-2.14%)
Nov 09, 2016 6.740 6.867 6.740 6.867 600 +0.16(+2.42%)
Nov 08, 2016 6.705 6.705 6.705 6.705 1,500 -0.06(-0.83%)
Nov 07, 2016 6.752 6.761 6.752 6.761 1,700 +0.03(+0.48%)
Nov 04, 2016 6.729 6.729 6.729 6.729 1,017 +0.01(+0.13%)
Nov 03, 2016 6.730 6.730 6.720 6.720 5,000 -0.17(-2.45%)
Nov 02, 2016 6.931 6.931 6.889 6.889 2,160 -0.11(-1.59%)
Nov 01, 2016 7.001 7.001 7.000 7.000 1,652 +0.12(+1.69%)
Oct 31, 2016 7.005 7.005 6.884 6.884 1,755 -0.01(-0.18%)
Oct 28, 2016 6.870 6.896 6.870 6.896 451 -0.04(-0.63%)
Oct 27, 2016 7.020 7.020 6.940 6.940 12,321 -0.20(-2.74%)
Oct 26, 2016 7.141 7.249 7.136 7.136 32,605 -0.04(-0.58%)
Oct 25, 2016 7.178 7.178 7.178 7.178 131 +0.04(+0.63%)
Oct 24, 2016 7.150 7.150 7.133 7.133 2,500 -0.00(-0.02%)
Oct 21, 2016 7.091 7.134 7.091 7.134 22,396 -0.04(-0.50%)
Oct 20, 2016 7.170 7.170 7.170 7.170 100 +0.03(+0.40%)
Oct 19, 2016 7.142 7.210 7.141 7.141 2,894 -0.02(-0.22%)
Oct 18, 2016 7.020 7.220 7.020 7.157 12,935 +0.14(+1.95%)
Oct 17, 2016 7.010 7.040 7.010 7.020 3,430 +0.00(+0.01%)
Oct 14, 2016 7.001 7.019 7.001 7.019 2,000 -0.08(-1.14%)
Oct 13, 2016 7.117 7.117 7.100 7.100 4,100 +0.10(+1.41%)
Oct 12, 2016 6.750 7.001 6.750 7.001 4,204 +0.19(+2.73%)
Oct 11, 2016 6.815 6.815 6.815 6.815 500 -0.22(-3.13%)
Oct 06, 2016 7.035 7.035 7.035 1 +0.03(+0.49%)
Oct 05, 2016 7.050 7.050 7.000 7.000 1,166 -0.09(-1.27%)
Oct 04, 2016 7.118 7.118 7.090 7.090 6,736 -0.11(-1.48%)
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.