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 (%)
Sep 27, 2013 6.450 6.470 6.390 6.420 41,298 -0.06(-0.93%)
Sep 26, 2013 6.531 6.531 6.449 6.480 22,735 +0.00(+0.00%)
Sep 25, 2013 6.440 6.480 6.404 6.480 20,422 +0.06(+0.93%)
Sep 24, 2013 6.490 6.490 6.420 6.420 11,700 -0.04(-0.69%)
Sep 23, 2013 6.534 6.560 6.460 6.465 22,492 +0.00(+0.08%)
Sep 20, 2013 6.450 6.460 6.387 6.460 64,981 -0.01(-0.15%)
Sep 19, 2013 6.550 6.600 6.469 6.470 56,951 -0.07(-1.07%)
Sep 18, 2013 6.540 6.580 6.500 6.540 28,585 +0.01(+0.15%)
Sep 17, 2013 6.520 6.590 6.424 6.530 54,653 +0.00(+0.03%)
Sep 16, 2013 6.367 6.570 6.367 6.528 76,726 +0.16(+2.53%)
Sep 13, 2013 6.380 6.444 6.310 6.367 69,182 -0.03(-0.51%)
Sep 12, 2013 6.600 6.610 6.366 6.400 73,211 -0.15(-2.29%)
Sep 11, 2013 6.480 6.550 6.429 6.550 20,802 +0.06(+0.92%)
Sep 10, 2013 6.370 6.490 6.370 6.490 48,965 +0.15(+2.37%)
Sep 09, 2013 6.330 6.490 6.270 6.340 271,846 +0.00(+0.00%)
Sep 06, 2013 6.270 6.340 6.220 6.340 7,620 +0.11(+1.72%)
Sep 05, 2013 6.271 6.300 6.220 6.233 9,184 -0.06(-0.91%)
Sep 04, 2013 6.100 6.290 6.090 6.290 77,440 +0.18(+2.95%)
Sep 03, 2013 6.264 6.300 6.040 6.110 156,550 -0.13(-2.08%)
Aug 30, 2013 6.180 6.260 6.140 6.240 93,730 +0.12(+1.91%)
Aug 29, 2013 6.084 6.280 6.039 6.123 335,669 +0.09(+1.54%)
Aug 28, 2013 6.260 6.340 6.009 6.030 103,842 -0.23(-3.69%)
Aug 27, 2013 6.410 6.480 6.249 6.261 111,924 -0.15(-2.40%)
Aug 26, 2013 6.148 6.490 6.080 6.415 347,078 +0.23(+3.80%)
Aug 23, 2013 6.030 6.180 5.940 6.180 30,974 +0.15(+2.55%)
Aug 22, 2013 5.901 6.027 5.900 6.027 7,600 +0.14(+2.44%)
Aug 21, 2013 5.995 6.000 5.881 5.883 32,594 -0.13(-2.11%)
Aug 20, 2013 6.150 6.150 5.996 6.010 21,850 -0.20(-3.22%)
Aug 19, 2013 6.298 6.340 6.179 6.210 19,498 -0.14(-2.15%)
Aug 16, 2013 6.300 6.380 6.300 6.346 6,705 -0.00(-0.06%)
Aug 15, 2013 6.373 6.409 6.350 6.350 2,100 -0.18(-2.70%)
Aug 14, 2013 6.507 6.526 6.507 6.526 300 +0.09(+1.46%)
Aug 13, 2013 6.530 6.540 6.370 6.432 31,722 -0.12(-1.80%)
Aug 12, 2013 6.824 6.830 6.524 6.550 21,400 -0.30(-4.31%)
Aug 09, 2013 6.700 6.845 6.700 6.845 20,491 +0.23(+3.50%)
Aug 08, 2013 6.500 6.614 6.500 6.614 3,900 +0.15(+2.31%)
Aug 07, 2013 6.540 6.540 6.464 6.464 22,215 -0.17(-2.50%)
Aug 06, 2013 6.740 6.740 6.580 6.630 9,980 -0.11(-1.63%)
Aug 05, 2013 6.740 6.780 6.720 6.740 5,267 -0.06(-0.95%)
Aug 02, 2013 6.740 6.804 6.740 6.804 200 +0.15(+2.28%)
Aug 01, 2013 6.620 6.690 6.570 6.652 10,500 -0.06(-0.92%)
Jul 31, 2013 6.746 6.752 6.691 6.714 5,600 -0.04(-0.57%)
Jul 30, 2013 6.751 6.752 6.751 6.752 1,000 +0.13(+2.00%)
Jul 29, 2013 6.680 6.680 6.553 6.620 4,450 -0.01(-0.16%)
Jul 26, 2013 6.724 6.724 6.530 6.630 4,278 -0.09(-1.33%)
Jul 25, 2013 6.738 6.740 6.720 6.720 5,300 -0.02(-0.27%)
Jul 24, 2013 6.810 6.810 6.738 6.738 4,450 -0.07(-1.06%)
Jul 23, 2013 6.780 6.810 6.770 6.810 18,895 +0.03(+0.44%)
Jul 22, 2013 6.604 6.780 6.580 6.780 30,187 +0.16(+2.47%)
Jul 19, 2013 6.515 6.616 6.515 6.616 4,050 +0.11(+1.69%)
Jul 18, 2013 6.580 6.580 6.490 6.507 980 -0.04(-0.66%)
Jul 17, 2013 6.522 6.563 6.460 6.550 23,742 +0.09(+1.39%)
Jul 16, 2013 6.440 6.539 6.400 6.460 5,295 -0.01(-0.15%)
Jul 15, 2013 6.520 6.570 6.460 6.470 4,303 -0.10(-1.52%)
Jul 12, 2013 6.500 6.570 6.490 6.570 5,838 +0.00(+0.00%)
Jul 11, 2013 6.580 6.580 6.423 6.570 13,189 +0.04(+0.61%)
Jul 10, 2013 6.480 6.530 6.468 6.530 6,806 +0.05(+0.77%)
Jul 09, 2013 6.330 6.480 6.330 6.480 12,556 +0.15(+2.37%)
Jul 08, 2013 6.536 6.540 6.330 6.330 17,700 -0.18(-2.76%)
Jul 05, 2013 6.480 6.550 6.458 6.510 25,325 +0.03(+0.46%)
Jul 03, 2013 6.500 6.500 6.435 6.480 17,540 +0.08(+1.29%)
Jul 02, 2013 6.311 6.407 6.232 6.398 50,900 +0.07(+1.07%)
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.