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 )

5.364 UNCHANGED
Streaming Delayed Price Updated: 3:05 PM EDT, Apr 24, 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 (%)
Nov 30, 2021 5.250 5.250 5.250 5.250 100 -0.10(-1.87%)
Nov 29, 2021 5.510 5.510 5.350 5.350 14,298 -0.12(-2.19%)
Nov 26, 2021 5.470 5.470 5.470 5.470 300 -0.04(-0.73%)
Nov 24, 2021 5.500 5.510 5.500 5.510 1,400 +0.01(+0.18%)
Nov 23, 2021 5.500 5.500 5.500 5.500 602 +0.00(+0.00%)
Nov 22, 2021 5.500 5.500 5.500 5.500 100 -0.10(-1.79%)
Nov 19, 2021 5.662 5.662 5.600 5.600 4,446 -0.11(-1.84%)
Nov 18, 2021 5.700 5.705 5.700 5.705 396 -0.04(-0.78%)
Nov 17, 2021 5.750 5.750 5.750 5.750 300 -0.08(-1.37%)
Nov 16, 2021 5.830 5.830 5.830 5.830 213 +0.04(+0.69%)
Nov 15, 2021 5.790 5.790 5.790 5.790 401 -0.03(-0.55%)
Nov 12, 2021 5.800 5.822 5.800 5.822 994 -0.01(-0.14%)
Nov 08, 2021 5.830 5.830 5.830 50 -0.08(-1.42%)
Nov 05, 2021 5.914 5.914 5.914 5.914 300 +0.02(+0.41%)
Nov 03, 2021 5.890 5.890 5.890 0 -0.02(-0.34%)
Nov 02, 2021 5.931 5.931 5.910 5.910 1,611 -0.03(-0.51%)
Nov 01, 2021 5.880 5.940 5.880 5.940 1,938 +0.10(+1.71%)
Oct 29, 2021 5.852 5.852 5.840 5.840 5,050 +0.02(+0.34%)
Oct 28, 2021 5.840 5.840 5.820 5.820 10,115 -0.01(-0.14%)
Oct 21, 2021 5.828 5.828 5.828 117 -0.06(-0.98%)
Oct 20, 2021 5.885 5.885 5.885 5.885 275 +0.07(+1.25%)
Oct 19, 2021 5.813 5.813 5.813 5.813 202 +0.02(+0.40%)
Oct 18, 2021 5.830 5.830 5.790 5.790 460 -0.01(-0.17%)
Oct 15, 2021 5.840 5.840 5.800 5.800 5,182 -0.09(-1.49%)
Oct 14, 2021 5.910 5.910 5.888 5.888 2,400 +0.05(+0.82%)
Oct 13, 2021 5.840 5.840 5.840 5.840 100 +0.08(+1.39%)
Oct 12, 2021 5.729 5.760 5.700 5.760 2,504 +0.03(+0.52%)
Oct 11, 2021 5.690 5.730 5.690 5.730 1,745 -0.02(-0.35%)
Oct 08, 2021 5.750 5.750 5.750 5.750 100 +0.03(+0.56%)
Oct 07, 2021 5.720 5.737 5.690 5.718 6,679 +0.04(+0.67%)
Oct 06, 2021 5.640 5.690 5.640 5.680 4,603 -0.08(-1.34%)
Oct 05, 2021 5.750 5.837 5.741 5.757 4,283 +0.08(+1.35%)
Oct 04, 2021 5.710 5.760 5.680 5.680 3,816 -0.07(-1.22%)
Oct 01, 2021 5.710 5.750 5.660 5.750 84,055 -0.05(-0.88%)
Sep 30, 2021 5.846 5.850 5.801 5.801 1,801 -0.05(-0.84%)
Sep 29, 2021 5.850 5.850 5.850 5.850 1,075 -0.08(-1.32%)
Sep 28, 2021 6.030 6.040 5.900 5.928 23,698 -0.16(-2.61%)
Sep 27, 2021 6.070 6.087 6.070 6.087 2,980 -0.02(-0.30%)
Sep 24, 2021 6.052 6.105 6.052 6.105 712 -0.01(-0.21%)
Sep 23, 2021 6.118 6.118 6.118 6.118 267 +0.02(+0.30%)
Sep 22, 2021 6.025 6.100 6.025 6.100 7,200 +0.09(+1.50%)
Sep 21, 2021 6.010 6.010 6.010 6.010 512 +0.00(+0.00%)
Sep 20, 2021 6.130 6.130 6.010 6.010 911 -0.23(-3.67%)
Sep 16, 2021 6.239 6.239 6.239 1 +0.03(+0.47%)
Sep 14, 2021 6.210 6.210 6.210 12 -0.04(-0.64%)
Sep 13, 2021 6.250 6.250 6.250 6.250 1,200 -0.04(-0.60%)
Sep 10, 2021 6.287 6.287 6.287 6.287 136 +0.06(+0.93%)
Sep 09, 2021 6.240 6.240 6.229 6.229 1,184 +0.01(+0.22%)
Sep 08, 2021 6.257 6.257 6.216 6.216 629 -0.18(-2.88%)
Sep 07, 2021 6.420 6.420 6.390 6.400 3,500 -0.04(-0.61%)
Sep 03, 2021 6.420 6.452 6.420 6.439 2,100 -0.00(-0.04%)
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.