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 31, 2019 6.534 6.534 6.534 0 +0.02(+0.37%)
Dec 30, 2019 6.500 6.540 6.500 6.510 670 -0.05(-0.70%)
Dec 27, 2019 6.370 6.556 6.370 6.556 12,200 +0.13(+2.03%)
Dec 26, 2019 6.426 6.426 6.426 60 +0.00(+0.00%)
Dec 24, 2019 6.426 6.426 6.426 20 +0.00(+0.00%)
Dec 23, 2019 6.422 6.426 6.422 6.426 217 -0.04(-0.65%)
Dec 20, 2019 6.510 6.510 6.466 6.467 1,200 -0.08(-1.26%)
Dec 19, 2019 6.550 6.550 6.550 6.550 329 +0.02(+0.24%)
Dec 18, 2019 6.540 6.550 6.535 6.535 2,519 +0.06(+1.00%)
Dec 17, 2019 6.540 6.540 6.470 6.470 903 -0.07(-1.07%)
Dec 16, 2019 6.540 6.540 6.540 6.540 270 +0.13(+2.03%)
Dec 13, 2019 6.417 6.417 6.410 6.410 1,500 -0.01(-0.16%)
Dec 12, 2019 6.505 6.505 6.420 6.420 3,000 -0.03(-0.47%)
Dec 11, 2019 6.549 6.550 6.450 6.450 2,337 -0.07(-1.08%)
Dec 10, 2019 6.521 6.521 6.521 6.521 500 +0.09(+1.41%)
Dec 06, 2019 6.430 6.430 6.430 0 +0.00(+0.01%)
Dec 05, 2019 6.430 6.430 6.423 6.429 3,500 +0.05(+0.77%)
Dec 04, 2019 6.308 6.390 6.250 6.380 12,677 +0.06(+0.95%)
Dec 03, 2019 6.325 6.325 6.250 6.320 6,030 -0.03(-0.47%)
Nov 29, 2019 6.350 6.350 6.350 0 +0.02(+0.40%)
Nov 26, 2019 6.325 6.325 6.325 0 -0.06(-1.02%)
Nov 25, 2019 6.390 6.390 6.390 6.390 100 +0.00(+0.00%)
Nov 22, 2019 6.390 6.390 6.390 86 +0.00(+0.00%)
Nov 21, 2019 6.391 6.391 6.367 6.390 1,637 +0.06(+0.95%)
Nov 20, 2019 6.263 6.330 6.243 6.330 8,563 +0.01(+0.16%)
Nov 19, 2019 6.350 6.350 6.320 6.320 6,378 -0.05(-0.78%)
Nov 18, 2019 6.390 6.390 6.370 6.370 418 -0.04(-0.62%)
Nov 15, 2019 6.410 6.410 6.410 6.410 1,000 -0.04(-0.54%)
Nov 14, 2019 6.445 6.445 6.445 10 +0.00(+0.00%)
Nov 13, 2019 6.445 6.445 6.445 55 +0.00(+0.00%)
Nov 12, 2019 6.445 6.445 6.445 6.445 450 +0.08(+1.20%)
Nov 11, 2019 6.320 6.370 6.320 6.369 3,890 -0.20(-3.05%)
Nov 08, 2019 6.570 6.570 6.569 6.569 400 -0.05(-0.78%)
Nov 06, 2019 6.620 6.620 6.620 0 -0.04(-0.59%)
Nov 05, 2019 6.660 6.660 6.660 6.660 100 -0.19(-2.77%)
Nov 04, 2019 6.860 6.860 6.801 6.850 1,957 +0.05(+0.74%)
Nov 01, 2019 6.790 6.800 6.790 6.800 1,400 -0.01(-0.15%)
Oct 30, 2019 6.810 6.810 6.810 0 +0.01(+0.09%)
Oct 29, 2019 6.887 6.887 6.800 6.804 3,162 -0.17(-2.41%)
Oct 28, 2019 6.980 6.980 6.971 6.971 3,385 +0.03(+0.45%)
Oct 25, 2019 7.002 7.002 6.940 6.940 1,900 -0.04(-0.61%)
Oct 24, 2019 7.000 7.000 6.960 6.983 1,536 +0.01(+0.18%)
Oct 23, 2019 7.022 7.022 6.961 6.970 4,044 -0.10(-1.35%)
Oct 22, 2019 7.065 7.065 7.043 7.065 806 -0.01(-0.21%)
Oct 21, 2019 7.183 7.183 7.080 7.080 1,100 -0.18(-2.43%)
Oct 18, 2019 7.256 7.256 7.256 7.256 500 -0.00(-0.05%)
Oct 17, 2019 7.260 7.260 7.260 7.260 1,771 +0.18(+2.54%)
Oct 16, 2019 7.010 7.080 7.010 7.080 2,545 -0.06(-0.82%)
Oct 15, 2019 7.138 7.138 7.138 7.138 5,071 -0.02(-0.30%)
Oct 14, 2019 7.160 7.160 7.160 9 +0.00(+0.00%)
Oct 11, 2019 7.150 7.160 7.120 7.160 7,200 +0.00(+0.00%)
Oct 10, 2019 7.160 7.160 7.140 7.160 3,852 +0.16(+2.29%)
Oct 09, 2019 6.910 7.000 6.910 7.000 1,150 +0.20(+2.94%)
Oct 08, 2019 6.790 6.800 6.790 6.800 1,550 +0.30(+4.62%)
Oct 07, 2019 6.605 6.605 6.500 6.500 1,000 -0.04(-0.61%)
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.