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, 2013 7.600 7.770 7.600 7.757 16,405 +0.40(+5.39%)
Feb 27, 2013 7.550 7.566 7.360 7.360 15,825 -0.19(-2.52%)
Feb 26, 2013 7.524 7.590 7.522 7.550 6,226 -0.11(-1.40%)
Feb 22, 2013 7.680 7.680 7.657 7.657 5,250 -0.08(-1.04%)
Feb 21, 2013 7.742 7.742 7.725 7.738 6,000 +0.01(+0.10%)
Feb 20, 2013 7.800 7.800 7.730 7.730 12,139 -0.08(-1.08%)
Feb 19, 2013 7.785 7.815 7.740 7.814 52,077 -0.05(-0.58%)
Feb 15, 2013 7.860 7.890 7.767 7.860 14,401 -0.04(-0.51%)
Feb 14, 2013 8.000 8.000 7.872 7.900 11,700 -0.10(-1.25%)
Feb 13, 2013 7.990 8.044 7.967 8.000 6,000 +0.05(+0.62%)
Feb 12, 2013 7.985 8.008 7.951 7.951 5,900 -0.02(-0.20%)
Feb 11, 2013 7.895 7.969 7.888 7.967 10,533 +0.07(+0.89%)
Feb 08, 2013 7.950 7.950 7.890 7.897 5,500 -0.04(-0.54%)
Feb 07, 2013 7.993 7.993 7.939 7.940 1,800 -0.05(-0.63%)
Feb 06, 2013 7.990 8.007 7.990 7.990 3,575 -0.01(-0.11%)
Feb 04, 2013 8.090 8.090 7.999 7.999 3,247 -0.01(-0.14%)
Feb 01, 2013 7.970 8.030 7.938 8.010 9,307 +0.03(+0.38%)
Jan 31, 2013 7.987 8.030 7.971 7.980 6,281 -0.06(-0.75%)
Jan 30, 2013 7.962 8.040 7.962 8.040 4,650 +0.11(+1.39%)
Jan 29, 2013 7.955 7.955 7.900 7.930 4,670 -0.03(-0.43%)
Jan 28, 2013 8.060 8.060 7.955 7.965 24,206 -0.08(-1.00%)
Jan 25, 2013 8.036 8.045 8.018 8.045 2,050 -0.01(-0.11%)
Jan 24, 2013 8.050 8.060 8.028 8.054 2,820 +0.02(+0.30%)
Jan 23, 2013 8.050 8.060 8.028 8.030 13,723 -0.07(-0.85%)
Jan 22, 2013 8.019 8.130 7.998 8.099 6,631 -0.02(-0.30%)
Jan 18, 2013 8.165 8.165 8.120 8.123 3,060 +0.02(+0.25%)
Jan 17, 2013 8.080 8.150 8.080 8.103 20,438 +0.11(+1.38%)
Jan 16, 2013 8.112 8.130 7.993 7.993 2,852 -0.15(-1.79%)
Jan 15, 2013 8.150 8.151 8.123 8.139 6,382 -0.03(-0.38%)
Jan 14, 2013 8.150 8.170 8.140 8.170 13,550 +0.07(+0.86%)
Jan 12, 2013 8.150 8.150 8.100 8.100 2,425 +0.00(+0.00%)
Jan 11, 2013 8.150 8.150 8.100 8.100 2,425 -0.02(-0.25%)
Jan 10, 2013 8.116 8.126 8.094 8.120 5,282 +0.04(+0.50%)
Jan 09, 2013 8.105 8.105 8.080 8.080 3,200 +0.04(+0.55%)
Jan 08, 2013 7.990 8.115 7.990 8.036 22,216 +0.04(+0.45%)
Jan 07, 2013 8.030 8.070 7.980 8.000 37,410 +0.00(+0.00%)
Jan 04, 2013 7.950 8.000 7.935 8.000 5,925 +0.14(+1.78%)
Jan 03, 2013 7.922 7.950 7.860 7.860 4,600 -0.16(-1.99%)
Jan 02, 2013 7.975 8.020 7.736 8.020 10,186 +0.28(+3.67%)
Dec 31, 2012 7.740 7.768 7.653 7.736 9,980 +0.03(+0.34%)
Dec 28, 2012 7.850 7.850 7.710 7.710 1,460 -0.12(-1.53%)
Dec 27, 2012 7.888 7.889 7.804 7.830 6,300 -0.02(-0.25%)
Dec 26, 2012 7.920 7.950 7.850 7.850 6,929 -0.12(-1.48%)
Dec 24, 2012 7.950 7.968 7.770 7.968 5,700 +0.01(+0.17%)
Dec 21, 2012 7.742 7.960 7.740 7.954 10,434 +0.20(+2.64%)
Dec 20, 2012 7.670 7.759 7.670 7.750 4,205 +0.05(+0.64%)
Dec 19, 2012 7.770 7.793 7.650 7.701 11,100 -0.09(-1.14%)
Dec 18, 2012 7.854 7.860 7.790 7.790 3,670 -0.03(-0.40%)
Dec 17, 2012 7.726 7.821 7.704 7.821 12,100 +0.21(+2.75%)
Dec 14, 2012 7.740 7.740 7.612 7.612 7,403 -0.10(-1.27%)
Dec 13, 2012 7.620 7.710 7.607 7.710 6,153 +0.17(+2.20%)
Dec 12, 2012 7.638 7.638 7.544 7.544 5,403 -0.16(-2.10%)
Dec 11, 2012 7.652 7.716 7.652 7.706 6,183 +0.04(+0.47%)
Dec 10, 2012 7.548 7.670 7.508 7.670 16,171 +0.17(+2.23%)
Dec 07, 2012 7.525 7.531 7.440 7.503 7,500 -0.00(-0.07%)
Dec 06, 2012 7.428 7.508 7.408 7.508 4,807 +0.01(+0.19%)
Dec 05, 2012 7.540 7.540 7.494 7.494 1,828 -0.09(-1.13%)
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.