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, 2020 5.220 5.220 5.220 145 -0.02(-0.36%)
Dec 30, 2020 5.239 5.239 5.239 5.239 145 +0.05(+0.93%)
Dec 29, 2020 5.187 5.200 5.187 5.191 1,555 +0.11(+2.18%)
Dec 28, 2020 5.160 5.200 5.080 5.080 3,368 -0.10(-1.94%)
Dec 24, 2020 5.181 5.181 5.181 10 +0.00(+0.00%)
Dec 23, 2020 5.180 5.181 5.180 5.181 1,539 +0.04(+0.73%)
Dec 22, 2020 5.143 5.143 5.143 5.143 149 -0.13(-2.41%)
Dec 21, 2020 5.270 5.270 5.270 181 +0.00(+0.00%)
Dec 18, 2020 5.290 5.290 5.270 5.270 5,400 -0.05(-0.94%)
Dec 17, 2020 5.320 5.320 5.320 5.320 4,400 -0.05(-0.90%)
Dec 16, 2020 5.430 5.430 5.369 5.369 555 +0.09(+1.65%)
Dec 15, 2020 5.297 5.297 5.273 5.281 2,525 -0.03(-0.54%)
Dec 14, 2020 5.290 5.310 5.290 5.310 870 +0.04(+0.76%)
Dec 11, 2020 5.240 5.280 5.240 5.270 5,100 -0.02(-0.37%)
Dec 10, 2020 5.280 5.300 5.280 5.290 2,160 +0.08(+1.45%)
Dec 09, 2020 5.230 5.230 5.214 5.214 3,710 -0.02(-0.31%)
Dec 08, 2020 5.230 5.230 5.230 29 +0.00(+0.00%)
Dec 07, 2020 5.230 5.240 5.230 5.230 3,701 +0.01(+0.19%)
Dec 04, 2020 5.330 5.330 5.220 5.220 1,400 +0.04(+0.70%)
Dec 03, 2020 5.184 5.184 5.184 5.184 1,000 +0.06(+1.24%)
Dec 02, 2020 5.105 5.126 5.105 5.120 3,200 -0.00(-0.08%)
Dec 01, 2020 5.152 5.200 5.115 5.124 18,000 -0.05(-0.89%)
Nov 30, 2020 5.281 5.281 5.140 5.170 45,972 -0.09(-1.72%)
Nov 27, 2020 5.260 5.260 5.260 40 +0.00(+0.00%)
Nov 25, 2020 5.260 5.260 5.260 5.260 200 +0.06(+1.16%)
Nov 24, 2020 5.214 5.214 5.200 5.200 538 +0.20(+4.00%)
Nov 23, 2020 5.000 5.000 5.000 5.000 504 +0.16(+3.30%)
Nov 20, 2020 4.840 4.840 4.840 4.840 2,500 -0.04(-0.82%)
Nov 18, 2020 4.880 4.880 4.880 0 +0.13(+2.85%)
Nov 17, 2020 4.415 4.745 4.415 4.745 866 +0.12(+2.59%)
Nov 16, 2020 4.625 4.625 4.625 4.625 538 +0.23(+5.23%)
Nov 13, 2020 4.380 4.395 4.380 4.395 600 -0.06(-1.24%)
Nov 12, 2020 4.450 4.450 4.450 3 +0.00(+0.00%)
Nov 11, 2020 4.500 4.500 4.444 4.450 1,451 +0.10(+2.34%)
Nov 10, 2020 4.348 4.348 4.348 52 +0.00(+0.00%)
Nov 09, 2020 4.145 4.348 4.145 4.348 4,050 +0.34(+8.43%)
Nov 06, 2020 4.100 4.100 4.010 4.010 600 -0.08(-1.95%)
Nov 05, 2020 4.040 4.100 4.040 4.090 2,224 +0.05(+1.24%)
Nov 04, 2020 4.075 4.075 4.040 4.040 2,143 +0.04(+1.00%)
Nov 03, 2020 3.965 4.000 3.934 4.000 1,363 +0.18(+4.83%)
Nov 02, 2020 3.816 3.816 3.816 3.816 200 +0.01(+0.15%)
Oct 30, 2020 3.810 3.810 3.810 70 +0.00(+0.00%)
Oct 29, 2020 3.810 3.810 3.810 3.810 1,711 -0.08(-2.00%)
Oct 28, 2020 3.880 4.000 3.876 3.888 5,190 -0.15(-3.77%)
Oct 27, 2020 4.045 4.045 4.040 4.040 462 +0.01(+0.25%)
Oct 26, 2020 4.030 4.030 4.030 4.030 112 -0.07(-1.71%)
Oct 23, 2020 4.100 4.100 4.100 1 +0.00(+0.00%)
Oct 22, 2020 4.100 4.100 4.100 4.100 10,100 +0.00(+0.00%)
Oct 21, 2020 4.080 4.100 4.080 4.100 7,300 +0.01(+0.24%)
Oct 20, 2020 4.060 4.090 4.060 4.090 4,069 -0.04(-0.97%)
Oct 19, 2020 4.136 4.136 4.130 4.130 1,374 -0.02(-0.48%)
Oct 16, 2020 4.150 4.150 4.150 4.150 300 +0.09(+2.27%)
Oct 15, 2020 4.058 4.058 4.058 4.058 140 +0.58(+16.61%)
Oct 12, 2020 3.480 3.480 3.480 0 -0.58(-14.31%)
Oct 09, 2020 4.100 4.100 4.061 4.061 1,300 -0.13(-3.12%)
Oct 08, 2020 4.192 4.192 4.192 4.192 100 +0.12(+2.94%)
Oct 07, 2020 4.072 4.072 4.072 4.072 450 +0.02(+0.54%)
Oct 06, 2020 4.140 4.140 4.050 4.050 2,300 +0.01(+0.25%)
Oct 05, 2020 4.010 4.040 4.010 4.040 10,104 +0.03(+0.75%)
Oct 02, 2020 4.010 4.010 4.010 12 +0.00(+0.00%)
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.