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 29, 2015 5.930 5.930 5.930 1 +0.02(+0.36%)
Sep 28, 2015 5.920 5.982 5.909 5.909 8,145 -0.07(-1.19%)
Sep 25, 2015 6.002 6.025 5.936 5.980 10,268 -0.04(-0.66%)
Sep 24, 2015 6.030 6.030 5.970 6.020 22,858 -0.02(-0.33%)
Sep 23, 2015 6.080 6.101 6.040 6.040 13,450 -0.02(-0.33%)
Sep 22, 2015 6.060 6.065 6.060 6.060 1,692 -0.04(-0.70%)
Sep 21, 2015 6.060 6.121 6.060 6.103 2,202 +0.10(+1.60%)
Sep 18, 2015 6.007 6.007 6.007 6.007 1,378 +0.02(+0.29%)
Sep 17, 2015 6.000 6.040 5.970 5.989 4,400 -0.01(-0.18%)
Sep 16, 2015 6.019 6.019 5.951 6.000 2,559 +0.05(+0.87%)
Sep 15, 2015 5.980 6.030 5.946 5.948 8,647 -0.10(-1.69%)
Sep 14, 2015 6.050 6.050 6.050 6.050 2,660 -0.00(-0.06%)
Sep 11, 2015 6.050 6.054 6.050 6.054 374 -0.04(-0.59%)
Sep 10, 2015 6.080 6.130 6.078 6.090 7,776 -0.09(-1.46%)
Sep 09, 2015 6.140 6.214 6.140 6.180 23,104 +0.05(+0.79%)
Sep 08, 2015 6.120 6.132 6.100 6.132 1,150 +0.01(+0.23%)
Sep 04, 2015 6.118 6.118 6.118 0 -0.17(-2.74%)
Sep 03, 2015 6.040 6.306 6.040 6.290 23,391 +0.10(+1.62%)
Sep 02, 2015 5.810 6.190 5.795 6.190 39,164 +0.28(+4.72%)
Sep 01, 2015 5.870 5.911 5.850 5.911 15,005 +0.04(+0.70%)
Aug 31, 2015 5.934 5.934 5.826 5.870 13,647 -0.18(-2.97%)
Aug 28, 2015 6.055 6.059 6.050 6.050 11,500 +0.05(+0.83%)
Aug 27, 2015 5.816 6.060 5.816 6.000 7,645 +0.21(+3.70%)
Aug 26, 2015 5.897 5.897 5.730 5.786 16,026 -0.03(-0.58%)
Aug 25, 2015 5.954 5.954 5.820 5.820 20,702 -0.09(-1.52%)
Aug 24, 2015 5.510 5.910 5.510 5.910 17,739 -0.03(-0.51%)
Aug 21, 2015 5.900 5.943 5.808 5.940 10,237 -0.00(-0.03%)
Aug 20, 2015 6.000 6.020 5.920 5.942 9,339 -0.18(-2.91%)
Aug 19, 2015 6.120 6.120 6.120 6.120 2,501 -0.10(-1.58%)
Aug 18, 2015 6.305 6.305 6.218 6.218 3,825 -0.06(-0.96%)
Aug 17, 2015 6.270 6.290 6.160 6.278 28,012 -0.00(-0.03%)
Aug 14, 2015 6.340 6.340 6.280 6.280 733 +0.00(+0.01%)
Aug 13, 2015 6.310 6.310 6.279 6.279 1,161 -0.04(-0.60%)
Aug 12, 2015 6.249 6.317 6.160 6.317 16,691 +0.16(+2.62%)
Aug 11, 2015 6.157 6.180 6.150 6.156 28,585 -0.15(-2.36%)
Aug 10, 2015 6.220 6.354 6.220 6.305 29,217 +0.07(+1.15%)
Aug 07, 2015 6.390 6.390 6.130 6.233 11,453 -0.24(-3.66%)
Aug 06, 2015 6.576 6.576 6.380 6.470 6,919 -0.12(-1.82%)
Aug 05, 2015 6.585 6.625 6.578 6.590 13,358 +0.03(+0.46%)
Aug 04, 2015 6.530 6.580 6.530 6.560 3,404 +0.05(+0.77%)
Aug 03, 2015 6.570 6.570 6.510 6.510 1,250 -0.06(-0.91%)
Jul 31, 2015 6.480 6.600 6.479 6.570 5,756 +0.09(+1.42%)
Jul 30, 2015 6.451 6.509 6.450 6.478 18,800 -0.08(-1.19%)
Jul 29, 2015 6.540 6.617 6.520 6.556 8,900 +0.04(+0.55%)
Jul 28, 2015 6.438 6.582 6.438 6.520 39,455 +0.07(+1.09%)
Jul 27, 2015 6.500 6.500 6.329 6.450 16,568 -0.11(-1.63%)
Jul 24, 2015 6.560 6.610 6.557 6.557 4,865 -0.04(-0.66%)
Jul 23, 2015 6.620 6.644 6.600 6.600 8,500 -0.01(-0.15%)
Jul 22, 2015 6.530 6.650 6.530 6.610 3,822 -0.03(-0.45%)
Jul 21, 2015 6.700 6.750 6.640 6.640 4,868 -0.04(-0.60%)
Jul 20, 2015 6.710 6.720 6.670 6.680 11,023 -0.07(-1.04%)
Jul 17, 2015 6.585 6.750 6.585 6.750 44,888 +0.22(+3.37%)
Jul 16, 2015 6.630 6.800 6.530 6.530 61,726 -0.05(-0.84%)
Jul 15, 2015 6.393 6.653 6.393 6.585 89,287 +0.24(+3.70%)
Jul 14, 2015 6.207 6.350 6.190 6.350 30,014 +0.07(+1.11%)
Jul 13, 2015 6.254 6.290 6.240 6.280 31,998 +0.05(+0.80%)
Jul 10, 2015 6.130 6.260 6.130 6.230 19,364 +0.17(+2.81%)
Jul 09, 2015 6.092 6.102 6.050 6.060 14,050 +0.01(+0.14%)
Jul 08, 2015 5.980 6.074 5.980 6.052 28,145 +0.00(+0.03%)
Jul 07, 2015 5.949 6.060 5.915 6.050 8,214 +0.05(+0.83%)
Jul 06, 2015 5.960 6.001 5.960 6.000 5,530 -0.08(-1.32%)
Jul 02, 2015 6.080 6.080 6.080 0 +0.17(+2.88%)
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.