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 )

5.498 +0.176 (+3.31%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 6, 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 (%)
Feb 28, 2020 5.550 5.780 5.550 5.770 17,600 -0.32(-5.32%)
Feb 27, 2020 6.094 6.094 6.094 6.094 151 -0.09(-1.39%)
Feb 26, 2020 6.180 6.180 6.180 6.180 118 -0.15(-2.29%)
Feb 25, 2020 6.311 6.325 6.311 6.325 1,433 +0.02(+0.24%)
Feb 24, 2020 6.339 6.339 6.310 6.310 2,851 -0.14(-2.17%)
Feb 21, 2020 6.300 6.450 6.300 6.450 1,800 +0.00(+0.00%)
Feb 20, 2020 6.470 6.470 6.440 6.450 1,402 -0.17(-2.55%)
Feb 19, 2020 6.619 6.619 6.619 6.619 246 +0.10(+1.49%)
Feb 18, 2020 6.525 6.525 6.521 6.521 801 +0.01(+0.18%)
Feb 14, 2020 6.510 6.510 6.510 6.510 1,000 +0.06(+0.88%)
Feb 13, 2020 6.454 6.454 6.454 6.454 100 -0.08(-1.20%)
Feb 11, 2020 6.532 6.532 6.532 0 +0.11(+1.66%)
Feb 07, 2020 6.425 6.425 6.425 0 -0.02(-0.23%)
Feb 06, 2020 6.440 6.440 6.440 6.440 800 +0.05(+0.83%)
Feb 05, 2020 6.290 6.393 6.290 6.387 2,250 +0.18(+2.85%)
Feb 04, 2020 6.210 6.210 6.180 6.210 1,200 +0.04(+0.65%)
Feb 03, 2020 6.165 6.170 6.165 6.170 970 -0.05(-0.80%)
Jan 31, 2020 6.280 6.280 6.220 6.220 2,200 -0.18(-2.81%)
Jan 30, 2020 6.400 6.400 6.400 6.400 500 +0.00(+0.00%)
Jan 29, 2020 6.429 6.430 6.400 6.400 1,505 -0.08(-1.23%)
Jan 28, 2020 6.480 6.480 6.480 6.480 315 +0.08(+1.17%)
Jan 27, 2020 6.600 6.600 6.405 6.405 375 -0.26(-3.90%)
Jan 23, 2020 6.665 6.665 6.665 0 +0.00(+0.00%)
Jan 22, 2020 6.710 6.710 6.665 6.665 1,773 -0.09(-1.32%)
Jan 21, 2020 6.754 6.754 6.754 1,011 +0.00(+0.00%)
Jan 17, 2020 6.754 6.754 6.754 6.754 300 -0.00(-0.06%)
Jan 16, 2020 6.758 6.758 6.758 6.758 169 +0.06(+0.94%)
Jan 14, 2020 6.695 6.695 6.695 0 +0.04(+0.68%)
Jan 13, 2020 6.670 6.670 6.650 6.650 1,830 +0.12(+1.84%)
Jan 10, 2020 6.530 6.530 6.530 6.530 100 +0.05(+0.77%)
Jan 09, 2020 6.480 6.480 6.480 6.480 1,223 -0.04(-0.61%)
Jan 08, 2020 6.530 6.530 6.520 6.520 205 +0.02(+0.31%)
Jan 06, 2020 6.500 6.500 6.500 0 +0.00(+0.00%)
Jan 03, 2020 6.500 6.500 6.500 6.500 1,300 -0.03(-0.52%)
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%)
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.