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 (%)
Nov 30, 2012 7.450 7.458 7.407 7.450 28,585 +0.07(+0.94%)
Nov 29, 2012 7.410 7.470 7.380 7.380 10,312 -0.03(-0.34%)
Nov 28, 2012 7.501 7.501 7.385 7.406 5,900 -0.31(-3.97%)
Nov 27, 2012 7.744 7.744 7.590 7.712 11,095 -0.01(-0.10%)
Nov 26, 2012 7.740 7.740 7.709 7.720 15,042 +0.07(+0.88%)
Nov 24, 2012 7.700 7.720 7.652 7.652 2,705 +0.00(+0.00%)
Nov 23, 2012 7.700 7.720 7.652 7.652 2,705 +0.13(+1.76%)
Nov 21, 2012 7.510 7.520 7.489 7.520 2,261 +0.01(+0.13%)
Nov 20, 2012 7.490 7.529 7.487 7.510 5,921 +0.07(+0.94%)
Nov 19, 2012 7.460 7.520 7.440 7.440 7,450 +0.10(+1.36%)
Nov 16, 2012 7.131 7.340 7.130 7.340 3,971 +0.22(+3.06%)
Nov 15, 2012 7.260 7.260 7.099 7.122 7,111 -0.08(-1.18%)
Nov 14, 2012 7.348 7.392 7.207 7.207 22,700 -0.13(-1.83%)
Nov 13, 2012 7.390 7.390 7.324 7.341 3,200 -0.09(-1.19%)
Nov 12, 2012 7.540 7.540 7.420 7.430 4,259 +0.05(+0.68%)
Nov 09, 2012 7.360 7.452 7.170 7.380 15,862 -0.09(-1.20%)
Nov 08, 2012 7.840 7.840 7.470 7.470 4,968 -0.34(-4.37%)
Nov 07, 2012 8.114 8.114 7.811 7.811 6,950 -0.31(-3.81%)
Nov 06, 2012 8.138 8.180 8.112 8.120 9,180 -0.03(-0.37%)
Nov 05, 2012 8.190 8.190 8.130 8.150 11,060 -0.04(-0.51%)
Nov 02, 2012 8.238 8.238 8.191 8.192 1,500 -0.05(-0.58%)
Nov 01, 2012 8.230 8.253 8.230 8.240 2,546 +0.07(+0.91%)
Oct 31, 2012 8.200 8.200 8.166 8.166 3,460 -0.04(-0.46%)
Oct 26, 2012 8.204 8.204 8.204 0 +0.00(+0.04%)
Oct 25, 2012 8.200 8.200 8.200 8.200 1,000 -0.15(-1.75%)
Oct 24, 2012 8.343 8.360 8.343 8.346 4,600 +0.03(+0.36%)
Oct 23, 2012 8.278 8.316 8.247 8.316 600 +0.07(+0.83%)
Oct 19, 2012 8.360 8.360 8.242 8.248 3,000 -0.15(-1.74%)
Oct 18, 2012 8.360 8.421 8.360 8.394 5,976 +0.00(+0.06%)
Oct 17, 2012 8.354 8.389 8.334 8.389 2,879 +0.14(+1.68%)
Oct 16, 2012 8.260 8.332 8.243 8.250 3,550 -0.03(-0.35%)
Oct 15, 2012 8.264 8.340 8.248 8.279 5,520 +0.05(+0.57%)
Oct 12, 2012 8.250 8.250 8.232 8.232 4,940 -0.05(-0.58%)
Oct 11, 2012 8.220 8.280 8.216 8.280 1,633 +0.15(+1.79%)
Oct 10, 2012 8.214 8.214 8.134 8.134 3,850 -0.03(-0.41%)
Oct 09, 2012 8.209 8.272 8.168 8.168 4,075 -0.03(-0.40%)
Oct 08, 2012 8.180 8.200 8.180 8.200 6,095 -0.01(-0.11%)
Oct 06, 2012 8.291 8.302 8.209 8.209 3,200 +0.00(+0.00%)
Oct 05, 2012 8.291 8.302 8.209 8.209 3,200 -0.04(-0.55%)
Oct 04, 2012 8.140 8.260 8.140 8.254 3,225 +0.14(+1.78%)
Oct 03, 2012 8.129 8.140 8.108 8.110 3,300 -0.07(-0.80%)
Oct 02, 2012 8.250 8.260 8.175 8.175 2,100 +0.00(+0.04%)
Oct 01, 2012 8.120 8.188 8.120 8.172 2,500 +0.03(+0.33%)
Sep 28, 2012 8.140 8.150 8.117 8.145 6,300 -0.05(-0.67%)
Sep 27, 2012 8.210 8.210 8.152 8.200 3,065 +0.16(+1.99%)
Sep 26, 2012 8.041 8.074 7.983 8.040 142,971 -0.07(-0.89%)
Sep 25, 2012 8.158 8.273 8.112 8.112 4,527 +0.09(+1.12%)
Sep 24, 2012 8.254 8.254 8.022 8.022 263,889 -0.26(-3.12%)
Sep 21, 2012 8.160 8.296 8.160 8.280 10,353 +0.15(+1.83%)
Sep 20, 2012 7.970 8.146 7.970 8.131 3,310 +0.13(+1.64%)
Sep 19, 2012 8.091 8.091 8.000 8.000 15,030 -0.05(-0.68%)
Sep 18, 2012 8.100 8.100 8.046 8.055 2,780 -0.08(-0.92%)
Sep 17, 2012 8.130 8.175 8.130 8.130 5,570 +0.00(+0.00%)
Sep 14, 2012 8.222 8.222 8.130 8.130 9,034 -0.09(-1.07%)
Sep 13, 2012 8.161 8.270 8.161 8.218 10,275 +0.04(+0.54%)
Sep 12, 2012 8.190 8.190 8.130 8.174 10,800 -0.02(-0.21%)
Sep 11, 2012 8.280 8.280 8.191 8.191 7,400 -0.07(-0.84%)
Sep 10, 2012 8.196 8.280 8.180 8.260 10,200 +0.05(+0.61%)
Sep 07, 2012 8.303 8.303 8.210 8.210 3,700 +0.02(+0.29%)
Sep 06, 2012 8.142 8.189 8.142 8.187 3,125 +0.09(+1.08%)
Sep 05, 2012 8.110 8.110 8.099 8.099 3,300 -0.11(-1.32%)
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.