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, 2017 7.560 7.581 7.560 7.581 967 -0.25(-3.18%)
Jul 28, 2017 7.830 7.830 7.830 7.830 922 -0.08(-0.99%)
Jul 27, 2017 7.940 7.940 7.908 7.908 618 -0.08(-1.02%)
Jul 26, 2017 7.962 7.990 7.952 7.990 8,957 +0.02(+0.25%)
Jul 25, 2017 7.970 7.970 7.970 7.970 200 +0.01(+0.13%)
Jul 21, 2017 7.960 7.960 7.960 0 -0.05(-0.63%)
Jul 20, 2017 8.006 8.010 8.006 8.010 2,565 +0.00(+0.00%)
Jul 19, 2017 8.099 8.100 7.995 8.010 4,103 -0.07(-0.87%)
Jul 18, 2017 8.060 8.080 8.010 8.080 2,706 +0.13(+1.64%)
Jul 17, 2017 7.928 7.951 7.928 7.950 2,943 +0.04(+0.55%)
Jul 14, 2017 7.907 7.907 7.907 7.907 170 +0.03(+0.33%)
Jul 13, 2017 7.884 7.884 7.881 7.881 900 +0.17(+2.14%)
Jul 12, 2017 7.716 7.716 7.716 7.716 800 +0.02(+0.20%)
Jul 11, 2017 7.790 7.790 7.700 7.700 1,100 -0.12(-1.53%)
Jul 10, 2017 7.817 7.820 7.817 7.820 3,100 +0.05(+0.63%)
Jul 07, 2017 7.771 7.771 7.771 7.771 1,300 +0.00(+0.02%)
Jul 06, 2017 7.791 7.791 7.762 7.769 2,301 -0.06(-0.74%)
Jul 05, 2017 7.896 7.904 7.827 7.827 6,040 -0.14(-1.80%)
Jul 03, 2017 7.970 7.970 7.970 7.970 300 -0.00(-0.01%)
Jun 30, 2017 7.960 7.977 7.960 7.971 1,056 +0.04(+0.52%)
Jun 29, 2017 8.010 8.010 7.920 7.930 5,145 -0.01(-0.13%)
Jun 28, 2017 7.850 7.940 7.850 7.940 1,799 +0.18(+2.30%)
Jun 26, 2017 7.761 7.761 7.761 0 +0.08(+1.02%)
Jun 23, 2017 7.661 7.683 7.661 7.683 1,819 +0.14(+1.84%)
Jun 22, 2017 7.590 7.590 7.544 7.544 3,429 -0.21(-2.66%)
Jun 20, 2017 7.750 7.750 7.750 43 +0.06(+0.78%)
Jun 19, 2017 7.690 7.690 7.690 7.690 201 -0.02(-0.26%)
Jun 16, 2017 7.671 7.710 7.671 7.710 484 +0.17(+2.25%)
Jun 15, 2017 7.551 7.551 7.540 7.540 1,022 -0.07(-0.94%)
Jun 12, 2017 7.612 7.612 7.612 0 +0.11(+1.49%)
Jun 08, 2017 7.500 7.500 7.500 2,787 -0.10(-1.30%)
Jun 07, 2017 7.599 7.599 7.599 7.599 2,901 -0.00(-0.01%)
Jun 05, 2017 7.600 7.600 7.600 2,800 +0.01(+0.13%)
Jun 02, 2017 7.606 7.606 7.590 7.590 6,008 -0.01(-0.13%)
Jun 01, 2017 7.602 7.604 7.600 7.600 8,807 -0.04(-0.51%)
May 30, 2017 7.639 7.639 7.639 8,482 -0.05(-0.65%)
May 26, 2017 7.630 7.689 7.615 7.689 37,150 +0.09(+1.17%)
May 25, 2017 7.600 7.605 7.600 7.600 23,100 +0.03(+0.40%)
May 24, 2017 7.560 7.570 7.560 7.570 10,509 +0.02(+0.25%)
May 23, 2017 7.551 7.551 7.551 7.551 9,551 +0.14(+1.90%)
May 22, 2017 7.410 7.410 7.410 7.410 525 -0.15(-1.99%)
May 19, 2017 7.554 7.583 7.554 7.560 4,001 +0.11(+1.48%)
May 17, 2017 7.450 7.450 7.450 0 -0.08(-1.02%)
May 16, 2017 7.575 7.575 7.510 7.527 9,991 -0.07(-0.96%)
May 15, 2017 7.600 7.600 7.600 7.600 1,311 +0.06(+0.78%)
May 12, 2017 7.591 7.600 7.530 7.541 10,120 -0.03(-0.38%)
May 11, 2017 7.489 7.570 7.489 7.570 1,816 +0.08(+1.05%)
May 10, 2017 7.460 7.500 7.460 7.491 1,442 -0.03(-0.40%)
May 08, 2017 7.521 7.521 7.521 0 +0.15(+2.05%)
May 05, 2017 7.356 7.371 7.350 7.370 5,089 +0.02(+0.27%)
May 04, 2017 7.350 7.350 7.350 7.350 300 -0.03(-0.40%)
May 02, 2017 7.379 7.379 7.379 14,901 -0.02(-0.28%)
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.