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 28, 2018 6.350 6.350 6.350 6.350 1,701 -0.04(-0.63%)
Feb 27, 2018 6.390 6.390 6.390 6.390 150 -0.14(-2.14%)
Feb 26, 2018 6.530 6.538 6.501 6.530 1,172 +0.03(+0.45%)
Feb 23, 2018 6.491 6.505 6.491 6.501 1,575 +0.00(+0.04%)
Feb 22, 2018 6.499 6.499 6.499 6.499 1,065 +0.06(+0.91%)
Feb 21, 2018 6.440 6.440 6.440 6.440 106 -0.19(-2.88%)
Feb 20, 2018 6.640 6.640 6.631 6.631 751 -0.09(-1.34%)
Feb 16, 2018 6.721 6.721 6.721 0 +0.04(+0.61%)
Feb 13, 2018 6.680 6.680 6.680 1 -0.07(-1.04%)
Feb 12, 2018 6.772 6.772 6.750 6.750 1,300 +0.16(+2.41%)
Feb 09, 2018 6.650 6.650 6.471 6.591 3,369 -0.09(-1.41%)
Feb 08, 2018 6.750 6.750 6.685 6.685 4,100 -0.18(-2.65%)
Feb 07, 2018 6.867 6.867 6.867 6.867 209 +0.05(+0.79%)
Feb 06, 2018 6.834 6.834 6.691 6.813 1,400 -0.03(-0.45%)
Feb 05, 2018 6.800 6.850 6.800 6.844 5,106 -0.03(-0.48%)
Feb 02, 2018 7.000 7.000 6.870 6.877 8,660 -0.17(-2.44%)
Feb 01, 2018 7.045 7.049 7.040 7.049 1,400 -0.02(-0.30%)
Jan 31, 2018 7.070 7.070 7.070 7.070 912 +0.04(+0.57%)
Jan 30, 2018 7.090 7.090 7.030 105 -0.06(-0.85%)
Jan 29, 2018 7.090 7.090 7.090 105 -0.09(-1.27%)
Jan 26, 2018 7.181 7.181 7.181 7.181 240 -0.11(-1.51%)
Jan 25, 2018 7.280 7.291 7.280 7.291 5,101 +0.10(+1.36%)
Jan 24, 2018 7.193 7.193 7.193 7.193 115 +0.06(+0.83%)
Jan 23, 2018 7.144 7.144 7.133 7.133 500 -0.15(-2.01%)
Jan 22, 2018 7.278 7.280 7.278 7.280 400 +0.21(+3.02%)
Jan 19, 2018 7.130 7.170 7.067 7.067 557 -0.16(-2.26%)
Jan 18, 2018 7.240 7.240 7.230 7.230 601 -0.02(-0.27%)
Jan 17, 2018 7.168 7.270 7.168 7.250 5,925 +0.09(+1.22%)
Jan 16, 2018 7.170 7.069 7.163 2,119 +0.09(+1.32%)
Jan 12, 2018 7.069 7.069 7.069 0 -0.10(-1.41%)
Jan 11, 2018 7.145 7.170 7.145 7.170 761 +0.02(+0.28%)
Jan 10, 2018 7.160 7.160 7.150 7.150 495 -0.06(-0.83%)
Jan 09, 2018 7.235 7.235 7.160 7.210 2,814 -0.06(-0.81%)
Jan 08, 2018 7.250 7.269 7.250 7.269 1,451 +0.01(+0.14%)
Jan 05, 2018 7.300 7.300 7.242 7.259 2,612 +0.05(+0.69%)
Jan 04, 2018 7.201 7.229 7.190 7.209 5,640 +0.03(+0.39%)
Jan 03, 2018 7.282 7.283 7.174 7.181 5,543 -0.09(-1.18%)
Jan 02, 2018 7.275 7.275 7.260 7.267 450 +0.01(+0.08%)
Dec 29, 2017 7.261 7.261 7.261 0 -0.02(-0.27%)
Dec 28, 2017 7.281 7.281 7.281 7.281 2,325 +0.09(+1.31%)
Dec 27, 2017 7.150 7.195 7.150 7.187 2,612 +0.10(+1.37%)
Dec 22, 2017 7.090 7.090 7.090 10 +0.08(+1.14%)
Dec 20, 2017 7.010 7.010 7.010 0 -0.06(-0.85%)
Dec 19, 2017 7.149 7.149 7.070 7.070 3,300 -0.09(-1.24%)
Dec 18, 2017 7.073 7.204 7.073 7.159 6,450 +0.01(+0.14%)
Dec 15, 2017 7.149 7.149 7.149 7.149 9,103 -0.01(-0.15%)
Dec 14, 2017 7.171 7.171 7.160 7.160 313 -0.02(-0.23%)
Dec 13, 2017 7.207 7.207 7.146 7.177 1,792 -0.02(-0.32%)
Dec 12, 2017 7.247 7.247 7.200 7.200 330 -0.00(-0.01%)
Dec 11, 2017 7.201 7.201 7.201 7.201 500 -0.09(-1.30%)
Dec 08, 2017 7.247 7.295 7.247 7.295 401 +0.10(+1.33%)
Dec 07, 2017 7.200 7.202 7.200 7.200 4,078 +0.00(+0.04%)
Dec 06, 2017 7.260 7.260 7.197 7.197 1,900 -0.06(-0.88%)
Dec 05, 2017 7.300 7.300 7.261 7.261 1,300 -0.09(-1.20%)
Dec 04, 2017 7.349 7.349 7.349 7.349 100 +0.04(+0.55%)
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.