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 30, 2019 6.535 6.535 6.535 0 -0.04(-0.53%)
Sep 27, 2019 6.570 6.570 6.570 6.570 200 -0.04(-0.61%)
Sep 26, 2019 6.615 6.615 6.601 6.610 3,101 +0.04(+0.69%)
Sep 25, 2019 6.554 6.565 6.554 6.565 2,055 +0.06(+0.92%)
Sep 24, 2019 6.505 6.505 6.505 33 +0.00(+0.00%)
Sep 23, 2019 6.563 6.565 6.505 6.505 4,050 +0.00(+0.08%)
Sep 20, 2019 6.500 6.500 6.500 1 +0.00(+0.00%)
Sep 19, 2019 6.500 6.500 6.500 6.500 204 -0.04(-0.54%)
Sep 18, 2019 6.535 6.535 6.535 6.535 2,000 -0.00(-0.08%)
Sep 17, 2019 6.540 6.540 6.540 6.540 205 -0.01(-0.15%)
Sep 16, 2019 6.630 6.630 6.535 6.550 959 +0.02(+0.31%)
Sep 13, 2019 6.530 6.530 6.530 94 +0.00(+0.00%)
Sep 12, 2019 6.450 6.530 6.450 6.530 700 +0.06(+0.99%)
Sep 11, 2019 6.473 6.473 6.466 6.466 400 +0.09(+1.35%)
Sep 10, 2019 6.390 6.390 6.380 6.380 1,100 +0.09(+1.50%)
Sep 09, 2019 6.286 6.286 6.286 12 +0.00(+0.00%)
Sep 06, 2019 6.303 6.303 6.286 6.286 200 +0.08(+1.21%)
Sep 04, 2019 6.210 6.210 6.210 0 -0.01(-0.23%)
Sep 03, 2019 6.225 6.225 6.225 6.225 200 -0.02(-0.25%)
Aug 30, 2019 6.282 6.282 6.240 6.240 8,600 -0.11(-1.72%)
Aug 29, 2019 6.350 6.350 6.350 6.350 100 -0.00(-0.06%)
Aug 28, 2019 6.341 6.354 6.341 6.354 200 -0.13(-1.94%)
Aug 27, 2019 6.480 6.480 6.480 6.480 308 -0.14(-2.11%)
Aug 26, 2019 6.620 6.620 6.620 6.620 1,522 +0.05(+0.76%)
Aug 23, 2019 6.570 6.570 6.570 6.570 4,500 -0.05(-0.76%)
Aug 22, 2019 6.620 6.622 6.620 6.620 1,400 +0.02(+0.34%)
Aug 21, 2019 6.620 6.620 6.597 6.597 200 +0.03(+0.50%)
Aug 20, 2019 6.564 6.564 6.564 6.564 349 -0.03(-0.39%)
Aug 19, 2019 6.581 6.600 6.581 6.590 2,793 +0.22(+3.45%)
Aug 16, 2019 6.348 6.370 6.348 6.370 2,900 +0.21(+3.44%)
Aug 15, 2019 6.030 6.158 6.020 6.158 5,884 -0.05(-0.84%)
Aug 14, 2019 6.175 6.210 6.164 6.210 5,686 -0.21(-3.27%)
Aug 13, 2019 6.410 6.470 6.410 6.420 654 -0.08(-1.23%)
Aug 09, 2019 6.500 6.500 6.500 0 -0.09(-1.37%)
Aug 08, 2019 6.610 6.610 6.590 6.590 2,010 +0.09(+1.33%)
Aug 07, 2019 6.504 6.504 6.504 30 +0.00(+0.00%)
Aug 06, 2019 6.504 6.504 6.504 6.504 2,000 +0.11(+1.66%)
Aug 05, 2019 6.370 6.398 6.370 6.398 250 -0.30(-4.54%)
Aug 02, 2019 6.702 6.702 6.702 110 +0.00(+0.00%)
Aug 01, 2019 6.800 6.800 6.702 6.702 2,310 -0.09(-1.29%)
Jul 31, 2019 6.740 6.800 6.740 6.790 3,800 +0.09(+1.40%)
Jul 30, 2019 6.696 6.696 6.696 6.696 200 -0.02(-0.36%)
Jul 29, 2019 6.670 6.720 6.670 6.720 2,045 +0.08(+1.20%)
Jul 26, 2019 6.640 6.640 6.640 6.640 200 +0.02(+0.30%)
Jul 24, 2019 6.620 6.620 6.620 0 +0.04(+0.60%)
Jul 23, 2019 6.580 6.581 6.580 6.581 666 +0.03(+0.47%)
Jul 22, 2019 6.550 6.550 6.550 6.550 403 -0.04(-0.66%)
Jul 19, 2019 6.594 6.594 6.594 6.594 200 +0.09(+1.33%)
Jul 18, 2019 6.507 6.507 6.507 1 +0.00(+0.00%)
Jul 17, 2019 6.507 6.507 6.507 31 +0.00(+0.00%)
Jul 16, 2019 6.507 6.507 6.507 6.507 202 +0.01(+0.11%)
Jul 15, 2019 6.500 6.500 6.500 6.500 2,058 +0.12(+1.86%)
Jul 10, 2019 6.381 6.381 6.381 0 -0.12(-1.82%)
Jul 05, 2019 6.500 6.500 6.500 0 +0.09(+1.36%)
Jul 02, 2019 6.412 6.412 6.412 0 +0.07(+1.14%)
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.