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, 2019 5.750 5.750 5.740 5.740 3,500 -0.06(-1.03%)
Feb 26, 2019 5.800 5.800 5.800 0 +0.08(+1.40%)
Feb 25, 2019 5.725 5.735 5.720 5.720 2,451 +0.00(+0.05%)
Feb 22, 2019 5.680 5.717 5.680 5.717 9,500 +0.05(+0.83%)
Feb 21, 2019 5.719 5.719 5.670 5.670 1,807 -0.02(-0.35%)
Feb 20, 2019 5.680 5.690 5.680 5.690 1,304 +0.08(+1.43%)
Feb 19, 2019 5.630 5.640 5.600 5.610 2,568 -0.03(-0.47%)
Feb 15, 2019 5.570 5.636 5.570 5.636 900 +0.04(+0.65%)
Feb 14, 2019 5.600 5.600 5.600 80 +0.00(+0.00%)
Feb 13, 2019 5.701 5.709 5.600 5.600 3,727 -0.02(-0.36%)
Feb 12, 2019 5.620 5.620 5.620 5.620 600 -0.00(-0.03%)
Feb 11, 2019 5.622 5.622 5.622 146 +0.00(+0.00%)
Feb 08, 2019 5.620 5.622 5.620 5.622 800 -0.00(-0.04%)
Feb 07, 2019 5.620 5.640 5.620 5.624 1,300 -0.08(-1.34%)
Feb 06, 2019 5.700 5.700 5.700 5.700 1,300 +0.04(+0.65%)
Feb 05, 2019 5.663 5.663 5.663 5.663 1,044 +0.15(+2.78%)
Feb 04, 2019 5.573 5.573 5.510 5.510 5,150 -0.04(-0.72%)
Feb 01, 2019 5.520 5.560 5.520 5.550 11,800 -0.02(-0.36%)
Jan 31, 2019 5.550 5.570 5.550 5.570 800 +0.10(+1.84%)
Jan 29, 2019 5.470 5.470 5.470 0 +0.03(+0.54%)
Jan 28, 2019 5.440 5.440 5.440 54 +0.00(+0.00%)
Jan 25, 2019 5.430 5.520 5.391 5.440 10,700 -0.08(-1.45%)
Jan 24, 2019 5.520 5.520 5.520 5.520 200 +0.05(+0.87%)
Jan 23, 2019 5.529 5.530 5.473 5.473 1,800 -0.05(-0.86%)
Jan 22, 2019 5.520 5.520 5.520 5.520 400 -0.02(-0.40%)
Jan 18, 2019 5.557 5.557 5.540 5.542 1,100 +0.01(+0.26%)
Jan 17, 2019 5.500 5.530 5.441 5.528 6,465 +0.13(+2.37%)
Jan 16, 2019 5.360 5.405 5.360 5.400 2,285 +0.04(+0.75%)
Jan 15, 2019 5.360 5.360 5.360 5.360 1,001 +0.19(+3.72%)
Jan 11, 2019 5.168 5.168 5.168 0 +0.12(+2.34%)
Jan 10, 2019 5.031 5.050 5.024 5.050 5,968 +0.13(+2.62%)
Jan 09, 2019 4.921 4.921 4.921 2 +0.00(+0.00%)
Jan 08, 2019 4.979 4.979 4.921 4.921 13,674 +0.02(+0.42%)
Jan 07, 2019 5.008 5.008 4.882 4.900 4,100 +0.05(+1.03%)
Jan 04, 2019 4.817 4.850 4.785 4.850 8,700 +0.09(+1.89%)
Jan 03, 2019 4.760 4.760 4.760 4.760 165 +0.06(+1.26%)
Jan 02, 2019 4.690 4.701 4.690 4.701 3,271 +0.05(+1.10%)
Dec 31, 2018 4.633 4.650 4.570 4.650 9,900 +0.08(+1.85%)
Dec 28, 2018 4.560 4.566 4.560 4.565 4,900 +0.12(+2.59%)
Dec 27, 2018 4.480 4.500 4.450 4.450 10,527 +0.15(+3.49%)
Dec 26, 2018 4.280 4.500 4.280 4.300 5,250 -0.11(-2.55%)
Dec 24, 2018 4.471 4.480 4.412 4.412 14,100 -0.14(-3.04%)
Dec 21, 2018 4.610 4.610 4.551 4.551 22,800 -0.12(-2.47%)
Dec 20, 2018 4.642 4.666 4.642 4.666 2,651 -0.05(-1.06%)
Dec 19, 2018 4.792 4.792 4.712 4.715 1,220 +0.11(+2.29%)
Dec 18, 2018 4.650 4.690 4.610 4.610 3,641 -0.27(-5.62%)
Dec 17, 2018 4.885 4.885 4.885 4.885 530 -0.07(-1.32%)
Dec 14, 2018 4.943 4.950 4.943 4.950 1,800 -0.03(-0.54%)
Dec 12, 2018 4.977 4.977 4.977 0 +0.04(+0.75%)
Dec 11, 2018 4.950 4.950 4.940 4.940 1,300 -0.02(-0.40%)
Dec 10, 2018 5.092 5.092 4.960 4.960 1,450 -0.12(-2.35%)
Dec 07, 2018 5.097 5.097 5.080 5.080 200 +0.07(+1.42%)
Dec 06, 2018 4.929 5.008 4.920 5.008 1,600 -0.12(-2.25%)
Dec 04, 2018 5.126 5.126 5.124 5.124 800 -0.08(-1.47%)
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.