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 (%)
Sep 29, 2017 7.460 7.460 7.460 0 +0.07(+0.96%)
Sep 28, 2017 7.389 7.389 7.389 7.389 160 -0.07(-0.95%)
Sep 27, 2017 7.448 7.460 7.448 7.460 1,150 -0.05(-0.68%)
Sep 26, 2017 7.460 7.533 7.450 7.511 7,274 +0.07(+0.95%)
Sep 25, 2017 7.440 7.440 7.440 7.440 596 -0.07(-0.87%)
Sep 22, 2017 7.505 7.505 7.505 7.505 247 -0.03(-0.46%)
Sep 20, 2017 7.540 7.540 7.540 0 +0.01(+0.13%)
Sep 19, 2017 7.590 7.590 7.495 7.530 4,026 -0.12(-1.58%)
Sep 18, 2017 7.585 7.651 7.520 7.651 1,004 +0.15(+2.00%)
Sep 14, 2017 7.500 7.500 7.500 7 -0.03(-0.37%)
Sep 13, 2017 7.564 7.564 7.528 7.528 1,500 -0.12(-1.61%)
Sep 12, 2017 7.651 7.651 7.651 7.651 5 -0.02(-0.23%)
Sep 11, 2017 7.663 7.672 7.631 7.669 6,270 +0.03(+0.42%)
Sep 06, 2017 7.637 7.637 7.637 0 +0.18(+2.37%)
Sep 05, 2017 7.535 7.535 7.460 7.460 2,131 -0.14(-1.84%)
Sep 01, 2017 7.614 7.614 7.600 7.600 2,118 +0.19(+2.56%)
Aug 31, 2017 7.390 7.410 7.390 7.410 20,900 +0.08(+1.04%)
Aug 30, 2017 7.320 7.334 7.320 7.334 6,300 -0.05(-0.62%)
Aug 28, 2017 7.380 7.380 7.380 0 -0.04(-0.60%)
Aug 23, 2017 7.425 7.425 7.425 80 -0.06(-0.74%)
Aug 22, 2017 7.340 7.480 7.340 7.480 300 +0.14(+1.91%)
Aug 21, 2017 7.341 7.341 7.340 7.340 1,154 -0.03(-0.42%)
Aug 18, 2017 7.411 7.411 7.371 7.371 2,086 -0.03(-0.35%)
Aug 17, 2017 7.405 7.405 7.397 7.397 6,311 +0.14(+1.89%)
Aug 16, 2017 7.348 7.348 7.255 7.260 2,434 -0.18(-2.42%)
Aug 14, 2017 7.440 7.440 7.440 23 +0.07(+0.95%)
Aug 11, 2017 7.166 7.370 7.165 7.370 4,709 +0.35(+4.94%)
Aug 10, 2017 6.991 7.044 6.877 7.023 10,146 -0.23(-3.24%)
Aug 09, 2017 7.275 7.275 7.220 7.258 2,070 -0.07(-0.99%)
Aug 08, 2017 7.330 7.330 7.330 7.330 160 +0.16(+2.23%)
Aug 07, 2017 7.210 7.210 7.170 7.170 200 -0.15(-2.05%)
Aug 04, 2017 7.410 7.410 7.320 7.320 5,308 -0.15(-2.01%)
Aug 03, 2017 7.581 7.582 7.470 7.470 930 -0.09(-1.23%)
Aug 02, 2017 7.534 7.563 7.534 7.563 1,100 +0.04(+0.50%)
Aug 01, 2017 7.530 7.570 7.526 7.526 3,705 -0.06(-0.73%)
Jul 31, 2017 7.560 7.581 7.560 7.581 967 -0.25(-3.18%)
Jul 28, 2017 7.830 7.830 7.830 7.830 922 -0.08(-0.99%)
Jul 27, 2017 7.940 7.940 7.908 7.908 618 -0.08(-1.02%)
Jul 26, 2017 7.962 7.990 7.952 7.990 8,957 +0.02(+0.25%)
Jul 25, 2017 7.970 7.970 7.970 7.970 200 +0.01(+0.13%)
Jul 21, 2017 7.960 7.960 7.960 0 -0.05(-0.63%)
Jul 20, 2017 8.006 8.010 8.006 8.010 2,565 +0.00(+0.00%)
Jul 19, 2017 8.099 8.100 7.995 8.010 4,103 -0.07(-0.87%)
Jul 18, 2017 8.060 8.080 8.010 8.080 2,706 +0.13(+1.64%)
Jul 17, 2017 7.928 7.951 7.928 7.950 2,943 +0.04(+0.55%)
Jul 14, 2017 7.907 7.907 7.907 7.907 170 +0.03(+0.33%)
Jul 13, 2017 7.884 7.884 7.881 7.881 900 +0.17(+2.14%)
Jul 12, 2017 7.716 7.716 7.716 7.716 800 +0.02(+0.20%)
Jul 11, 2017 7.790 7.790 7.700 7.700 1,100 -0.12(-1.53%)
Jul 10, 2017 7.817 7.820 7.817 7.820 3,100 +0.05(+0.63%)
Jul 07, 2017 7.771 7.771 7.771 7.771 1,300 +0.00(+0.02%)
Jul 06, 2017 7.791 7.791 7.762 7.769 2,301 -0.06(-0.74%)
Jul 05, 2017 7.896 7.904 7.827 7.827 6,040 -0.14(-1.80%)
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.