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 )

5.498 +0.176 (+3.31%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 6, 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 (%)
Aug 31, 2016 6.432 6.492 6.421 6.492 5,986 +0.07(+1.12%)
Aug 30, 2016 6.520 6.520 6.420 6.420 29,603 -0.11(-1.63%)
Aug 29, 2016 6.600 6.600 6.527 6.527 26,592 -0.21(-3.16%)
Aug 26, 2016 6.740 6.740 6.740 6.740 210 +0.08(+1.20%)
Aug 25, 2016 6.646 6.660 6.646 6.660 19,100 -0.04(-0.60%)
Aug 24, 2016 6.800 6.800 6.700 6.700 15,700 -0.05(-0.78%)
Aug 23, 2016 6.758 6.760 6.750 6.753 1,545 +0.11(+1.60%)
Aug 22, 2016 6.680 6.680 6.647 6.647 3,950 -0.02(-0.35%)
Aug 19, 2016 6.670 6.670 6.670 6.670 2,450 -0.06(-0.91%)
Aug 18, 2016 6.950 6.950 6.730 6.731 7,526 -0.17(-2.45%)
Aug 17, 2016 6.854 6.909 6.777 6.900 101,863 +0.02(+0.34%)
Aug 16, 2016 6.766 6.900 6.766 6.877 2,584 +0.14(+2.03%)
Aug 15, 2016 6.640 6.740 6.600 6.740 12,318 +0.19(+2.87%)
Aug 12, 2016 6.320 6.553 6.320 6.553 9,660 +0.25(+3.99%)
Aug 11, 2016 6.260 6.301 6.260 6.301 1,700 +0.08(+1.33%)
Aug 08, 2016 6.218 6.218 6.218 0 -0.01(-0.19%)
Aug 05, 2016 6.201 6.230 6.200 6.230 7,887 -0.01(-0.24%)
Aug 04, 2016 6.245 6.245 6.245 6.245 3,656 +0.03(+0.47%)
Aug 03, 2016 6.220 6.220 6.216 6.216 1,000 +0.07(+1.19%)
Aug 02, 2016 6.280 6.280 6.143 6.143 1,180 -0.14(-2.18%)
Jul 29, 2016 6.280 6.280 6.280 0 +0.09(+1.45%)
Jul 28, 2016 6.133 6.190 6.130 6.190 9,965 +0.07(+1.14%)
Jul 27, 2016 6.147 6.147 6.107 6.120 4,833 -0.09(-1.53%)
Jul 26, 2016 6.210 6.215 6.210 6.215 1,600 +0.00(+0.08%)
Jul 25, 2016 6.110 6.210 6.110 6.210 2,401 -0.01(-0.20%)
Jul 22, 2016 6.260 6.260 6.205 6.222 10,648 -0.07(-1.08%)
Jul 19, 2016 6.290 6.290 6.290 100 -0.03(-0.47%)
Jul 18, 2016 6.272 6.330 6.268 6.320 1,705 +0.02(+0.32%)
Jul 15, 2016 6.360 6.375 6.300 6.300 12,354 -0.03(-0.49%)
Jul 14, 2016 6.350 6.355 6.327 6.331 18,175 -0.08(-1.23%)
Jul 13, 2016 6.330 6.410 6.330 6.410 901 -0.01(-0.22%)
Jul 12, 2016 6.424 6.424 6.424 6.424 217 +0.06(+1.01%)
Jul 11, 2016 6.358 6.360 6.358 6.360 2,925 -0.03(-0.48%)
Jul 08, 2016 6.391 6.391 200 +0.08(+1.30%)
Jul 05, 2016 6.340 6.347 6.303 6.308 1,299 +0.01(+0.13%)
Jul 01, 2016 6.300 6.300 6.300 0 -0.10(-1.56%)
Jun 30, 2016 6.400 6.400 6.400 6.400 2,000 +0.03(+0.54%)
Jun 29, 2016 6.377 6.377 6.365 6.365 5,355 +0.09(+1.36%)
Jun 28, 2016 6.247 6.300 6.247 6.280 2,560 +0.12(+1.95%)
Jun 27, 2016 6.115 6.160 6.110 6.160 2,800 -0.04(-0.65%)
Jun 24, 2016 6.200 6.200 6.200 6.200 501 -0.21(-3.22%)
Jun 23, 2016 6.320 6.422 6.320 6.406 7,138 +0.11(+1.69%)
Jun 22, 2016 6.292 6.305 6.250 6.300 8,127 +0.04(+0.69%)
Jun 21, 2016 6.340 6.340 6.257 6.257 2,129 -0.06(-1.00%)
Jun 20, 2016 6.410 6.410 6.320 6.320 6,494 +0.06(+0.96%)
Jun 17, 2016 6.223 6.264 6.223 6.260 3,471 +0.36(+6.09%)
Jun 16, 2016 5.990 5.990 5.896 5.901 8,108 -0.15(-2.47%)
Jun 15, 2016 6.050 6.050 6.050 6.050 1,607 -0.06(-0.98%)
Jun 14, 2016 5.950 6.110 5.950 6.110 4,340 +0.03(+0.44%)
Jun 13, 2016 6.085 6.095 6.065 6.083 7,730 -0.07(-1.06%)
Jun 10, 2016 6.230 6.230 6.149 6.149 4,300 -0.09(-1.46%)
Jun 09, 2016 6.300 6.300 6.240 6.240 1,800 -0.09(-1.42%)
Jun 08, 2016 6.320 6.379 6.320 6.330 5,035 +0.08(+1.26%)
Jun 07, 2016 6.223 6.280 6.216 6.251 17,776 +0.07(+1.15%)
Jun 06, 2016 6.270 6.270 6.180 6.180 38,735 -0.34(-5.16%)
Jun 03, 2016 6.690 6.690 6.516 6.516 4,303 -0.03(-0.52%)
Jun 02, 2016 6.591 6.591 6.550 6.550 3,000 -0.01(-0.17%)
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.