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 (%)
Apr 30, 2015 6.400 6.460 6.388 6.460 46,840 +0.00(+0.00%)
Apr 29, 2015 6.540 6.540 6.443 6.460 24,736 -0.03(-0.46%)
Apr 28, 2015 6.500 6.559 6.485 6.490 6,300 -0.01(-0.15%)
Apr 27, 2015 6.450 6.500 6.400 6.500 10,240 +0.13(+2.04%)
Apr 24, 2015 6.480 6.500 6.370 6.370 17,093 -0.09(-1.41%)
Apr 23, 2015 6.371 6.502 6.371 6.461 16,707 +0.06(+0.95%)
Apr 22, 2015 6.388 6.415 6.388 6.400 9,537 +0.05(+0.79%)
Apr 21, 2015 6.360 6.368 6.350 6.350 1,938 +0.02(+0.32%)
Apr 20, 2015 6.224 6.330 6.224 6.330 16,558 +0.03(+0.48%)
Apr 17, 2015 6.440 6.480 6.260 6.300 25,801 -0.07(-1.10%)
Apr 16, 2015 6.320 6.420 6.310 6.370 104,780 +0.07(+1.08%)
Apr 15, 2015 6.120 6.302 6.120 6.302 173,400 +0.19(+3.14%)
Apr 14, 2015 6.110 6.125 6.070 6.110 83,616 +0.07(+1.20%)
Apr 13, 2015 6.026 6.075 6.026 6.037 41,673 +0.02(+0.29%)
Apr 10, 2015 6.080 6.100 6.010 6.020 62,156 -0.04(-0.66%)
Apr 09, 2015 6.040 6.060 5.998 6.060 60,313 +0.09(+1.58%)
Apr 08, 2015 5.992 6.020 5.934 5.966 31,070 +0.01(+0.20%)
Apr 07, 2015 5.926 6.005 5.920 5.954 48,890 +0.02(+0.40%)
Apr 06, 2015 6.002 6.041 5.890 5.930 32,828 -0.02(-0.36%)
Apr 02, 2015 5.951 5.951 5.951 0 +0.00(+0.05%)
Apr 01, 2015 5.917 6.000 5.872 5.948 9,167 +0.05(+0.82%)
Mar 31, 2015 5.750 5.900 5.750 5.900 12,362 +0.12(+2.02%)
Mar 30, 2015 5.817 5.820 5.750 5.783 8,326 -0.10(-1.65%)
Mar 27, 2015 5.886 5.930 5.880 5.880 5,705 -0.11(-1.84%)
Mar 26, 2015 5.925 5.990 5.920 5.990 43,084 +0.01(+0.20%)
Mar 25, 2015 5.916 5.978 5.899 5.978 35,440 -0.03(-0.53%)
Mar 24, 2015 6.000 6.000 6.000 6.010 2,000 -0.00(-0.08%)
Mar 23, 2015 5.940 6.100 5.930 6.015 23,703 +0.08(+1.39%)
Mar 20, 2015 5.900 5.990 5.900 5.933 14,201 +0.04(+0.69%)
Mar 19, 2015 5.790 5.892 5.770 5.892 7,307 +0.05(+0.79%)
Mar 18, 2015 5.647 5.850 5.639 5.846 19,565 +0.23(+4.02%)
Mar 17, 2015 5.680 5.720 5.620 5.620 11,291 -0.05(-0.88%)
Mar 16, 2015 5.710 5.733 5.620 5.670 5,005 +0.07(+1.26%)
Mar 13, 2015 5.690 5.690 5.568 5.599 6,555 -0.11(-1.94%)
Mar 12, 2015 5.622 5.710 5.622 5.710 6,400 +0.12(+2.15%)
Mar 11, 2015 5.590 5.602 5.590 5.590 4,850 -0.04(-0.71%)
Mar 10, 2015 5.675 5.675 5.630 5.630 2,801 -0.10(-1.68%)
Mar 09, 2015 5.680 5.750 5.610 5.726 15,271 +0.08(+1.43%)
Mar 06, 2015 5.785 5.785 5.630 5.645 18,850 -0.12(-2.11%)
Mar 05, 2015 6.020 6.020 5.767 5.767 4,376 -0.23(-3.81%)
Mar 04, 2015 6.050 5.800 5.995 61,584 +0.20(+3.37%)
Mar 03, 2015 5.740 5.825 5.726 5.800 40,370 +0.10(+1.68%)
Mar 02, 2015 5.550 5.720 5.550 5.704 36,833 +0.16(+2.96%)
Feb 27, 2015 5.460 5.576 5.410 5.540 35,246 +0.10(+1.84%)
Feb 26, 2015 5.430 5.480 5.410 5.440 22,314 -0.03(-0.53%)
Feb 25, 2015 5.492 5.492 5.407 5.469 7,754 -0.00(-0.01%)
Feb 24, 2015 5.418 5.480 5.400 5.470 10,656 +0.06(+1.11%)
Feb 23, 2015 5.460 5.460 5.394 5.410 17,110 -0.07(-1.28%)
Feb 20, 2015 5.500 5.535 5.480 5.480 18,995 -0.02(-0.36%)
Feb 19, 2015 5.490 5.510 5.460 5.500 38,898 -0.04(-0.73%)
Feb 18, 2015 5.450 5.565 5.440 5.540 23,492 -0.01(-0.17%)
Feb 17, 2015 5.590 5.600 5.540 5.550 11,926 -0.02(-0.39%)
Feb 13, 2015 5.572 5.572 5.572 0 +0.02(+0.28%)
Feb 12, 2015 5.507 5.560 5.470 5.556 37,604 +0.08(+1.49%)
Feb 11, 2015 5.360 5.474 5.352 5.474 23,833 +0.06(+1.04%)
Feb 10, 2015 5.369 5.430 5.328 5.418 33,071 -0.00(-0.04%)
Feb 09, 2015 5.520 5.540 5.420 5.420 4,017 -0.04(-0.73%)
Feb 06, 2015 5.500 5.553 5.460 5.460 39,182 -0.06(-1.02%)
Feb 05, 2015 5.500 5.599 5.500 5.516 32,667 +0.06(+1.17%)
Feb 04, 2015 5.490 5.550 5.450 5.452 30,785 -0.11(-1.94%)
Feb 03, 2015 5.440 5.590 5.440 5.560 54,388 +0.11(+2.07%)
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.