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 (%)
Feb 29, 2016 6.610 6.762 6.610 6.761 26,926 +0.12(+1.82%)
Feb 26, 2016 6.640 6.640 6.640 6.640 17,000 +0.03(+0.45%)
Feb 25, 2016 6.516 6.610 6.516 6.610 3,020 +0.11(+1.69%)
Feb 24, 2016 6.420 6.500 6.400 6.500 2,764 +0.10(+1.55%)
Feb 23, 2016 6.399 6.401 6.399 6.401 500 -0.04(-0.61%)
Feb 22, 2016 6.520 6.589 6.440 6.440 6,671 -0.00(-0.07%)
Feb 19, 2016 6.545 6.545 6.444 6.444 6,640 -0.16(-2.36%)
Feb 18, 2016 6.540 6.600 6.540 6.600 9,648 +0.05(+0.76%)
Feb 17, 2016 6.496 6.550 6.496 6.550 6,025 +0.26(+4.13%)
Feb 16, 2016 6.295 6.295 6.290 6.290 3,989 +0.14(+2.28%)
Feb 12, 2016 6.150 6.150 6.150 0 +0.06(+0.99%)
Feb 11, 2016 6.103 6.232 6.090 6.090 2,297 -0.26(-4.02%)
Feb 10, 2016 6.360 6.360 6.345 6.345 5,000 +0.05(+0.77%)
Feb 09, 2016 6.450 6.450 6.297 6.297 1,351 -0.09(-1.46%)
Feb 08, 2016 6.340 6.390 6.283 6.390 9,021 -0.09(-1.39%)
Feb 05, 2016 6.480 6.480 6.480 6.480 100 -0.05(-0.77%)
Feb 04, 2016 6.470 6.530 6.150 6.530 23,980 +0.09(+1.40%)
Feb 03, 2016 6.350 6.440 6.350 6.440 6,100 +0.12(+1.85%)
Feb 02, 2016 6.331 6.331 6.323 6.323 549 -0.15(-2.27%)
Feb 01, 2016 6.280 6.470 6.280 6.470 889 -0.06(-0.98%)
Jan 29, 2016 6.460 6.534 6.440 6.534 14,863 +0.09(+1.46%)
Jan 28, 2016 6.314 6.547 6.292 6.440 3,250 +0.23(+3.66%)
Jan 27, 2016 6.260 6.275 6.150 6.213 2,940 -0.05(-0.76%)
Jan 26, 2016 6.253 6.280 6.240 6.260 3,700 +0.06(+1.04%)
Jan 25, 2016 6.220 6.270 6.191 6.196 9,013 -0.05(-0.74%)
Jan 22, 2016 6.130 6.310 6.130 6.242 2,771 +0.29(+4.90%)
Jan 21, 2016 5.830 5.950 5.830 5.950 3,895 +0.20(+3.48%)
Jan 20, 2016 5.656 5.770 5.656 5.750 5,190 +0.18(+3.23%)
Jan 19, 2016 5.651 5.753 5.570 5.570 28,285 -0.23(-3.92%)
Jan 15, 2016 5.797 5.797 5.797 0 -0.14(-2.32%)
Jan 14, 2016 5.900 5.934 5.900 5.934 10,900 -0.11(-1.76%)
Jan 13, 2016 6.040 6.209 6.040 6.041 14,345 +0.08(+1.36%)
Jan 12, 2016 5.880 5.960 5.880 5.960 49,900 -0.17(-2.75%)
Jan 11, 2016 6.520 6.520 6.123 6.129 2,200 -0.33(-5.13%)
Jan 08, 2016 6.452 6.476 6.440 6.460 8,239 +0.01(+0.16%)
Jan 07, 2016 6.451 6.530 6.450 6.450 1,496 -0.18(-2.66%)
Jan 06, 2016 6.580 6.626 6.580 6.626 2,000 -0.10(-1.44%)
Jan 05, 2016 6.770 6.770 6.723 6.723 1,300 +0.08(+1.14%)
Jan 04, 2016 6.900 6.900 6.620 6.647 1,722 -0.32(-4.64%)
Dec 31, 2015 6.970 6.970 6.970 0 -0.03(-0.43%)
Dec 30, 2015 6.900 7.002 6.900 7.000 17,294 +0.10(+1.45%)
Dec 29, 2015 6.850 6.900 6.795 6.900 27,118 +0.25(+3.82%)
Dec 28, 2015 6.840 6.840 6.610 6.646 3,849 -0.21(-3.04%)
Dec 24, 2015 6.854 6.854 6.854 0 +0.07(+1.04%)
Dec 23, 2015 6.770 6.798 6.770 6.784 8,933 +0.05(+0.76%)
Dec 22, 2015 6.733 6.733 6.733 6.733 2,105 -0.01(-0.14%)
Dec 21, 2015 6.620 6.786 6.620 6.742 6,345 +0.15(+2.26%)
Dec 18, 2015 6.610 6.613 6.570 6.593 2,727 -0.13(-1.96%)
Dec 17, 2015 6.620 6.725 6.613 6.725 1,481 +0.01(+0.08%)
Dec 16, 2015 6.729 6.720 6.665 6.720 4,423 +0.20(+3.07%)
Dec 15, 2015 6.478 6.520 6.478 6.520 8,016 +0.06(+0.93%)
Dec 14, 2015 6.588 6.622 6.460 6.460 14,232 -0.08(-1.22%)
Dec 11, 2015 6.760 6.770 6.540 6.540 11,557 -0.23(-3.40%)
Dec 10, 2015 6.800 6.860 6.770 6.770 9,433 -0.00(-0.04%)
Dec 09, 2015 6.927 6.960 6.750 6.772 7,806 -0.10(-1.52%)
Dec 08, 2015 6.980 6.980 6.876 6.877 16,860 -0.20(-2.84%)
Dec 07, 2015 7.208 7.208 7.040 7.078 13,345 -0.16(-2.24%)
Dec 04, 2015 7.200 7.250 7.190 7.240 15,364 +0.15(+2.06%)
Dec 03, 2015 7.200 7.200 7.090 7.094 8,040 -0.06(-0.78%)
Dec 02, 2015 7.380 7.389 7.150 7.150 64,250 -0.24(-3.25%)
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.