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 )

5.364 UNCHANGED
Streaming Delayed Price Updated: 3:05 PM EDT, Apr 24, 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 (%)
Jul 30, 2021 6.568 6.610 6.568 6.610 1,615 -0.06(-0.90%)
Jul 29, 2021 6.761 6.761 6.658 6.670 2,569 +0.01(+0.15%)
Jul 28, 2021 6.658 6.660 6.633 6.660 1,503 -0.01(-0.10%)
Jul 27, 2021 6.700 6.700 6.490 6.667 4,594 -0.01(-0.19%)
Jul 26, 2021 6.681 6.681 6.680 6.680 291 -0.08(-1.21%)
Jul 23, 2021 6.760 6.762 6.760 6.762 1,339 -0.01(-0.12%)
Jul 22, 2021 6.780 6.780 6.770 6.770 3,460 -0.06(-0.90%)
Jul 21, 2021 6.831 6.831 6.831 6.831 364 +0.11(+1.64%)
Jul 20, 2021 6.610 6.721 6.610 6.721 1,114 -0.13(-1.88%)
Jul 16, 2021 6.850 6.850 6.850 5 -0.08(-1.16%)
Jul 14, 2021 6.930 6.930 6.930 45 -0.04(-0.57%)
Jul 12, 2021 6.970 6.970 6.970 23 +0.16(+2.31%)
Jul 09, 2021 6.680 6.812 6.680 6.812 1,132 +0.15(+2.24%)
Jul 08, 2021 6.663 6.663 6.663 6.663 102 -0.07(-1.00%)
Jul 06, 2021 6.730 6.730 6.730 50 -0.12(-1.75%)
Jul 02, 2021 6.850 6.850 6.850 6.850 531 +0.04(+0.56%)
Jun 30, 2021 6.812 6.812 6.812 0 -0.16(-2.27%)
Jun 28, 2021 6.970 6.970 6.970 1 -0.07(-0.99%)
Jun 25, 2021 7.000 7.042 7.000 7.040 84,100 +0.05(+0.72%)
Jun 24, 2021 7.040 7.040 6.980 6.990 25,366 -0.01(-0.14%)
Jun 23, 2021 7.060 7.060 7.000 7.000 4,889 +0.14(+2.04%)
Jun 22, 2021 6.800 6.860 6.800 6.860 2,095 +0.02(+0.29%)
Jun 21, 2021 6.810 6.872 6.810 6.840 5,867 +0.15(+2.24%)
Jun 18, 2021 6.692 6.700 6.690 6.690 1,815 -0.14(-2.05%)
Jun 17, 2021 6.830 6.830 6.830 6.830 1,301 +0.08(+1.19%)
Jun 16, 2021 6.730 6.750 6.730 6.750 1,223 +0.02(+0.30%)
Jun 15, 2021 6.761 6.770 6.730 6.730 896 +0.00(+0.03%)
Jun 14, 2021 6.740 6.740 6.728 6.728 1,075 -0.02(-0.33%)
Jun 11, 2021 6.750 6.750 6.750 6.750 9,000 -0.01(-0.15%)
Jun 10, 2021 6.790 6.790 6.760 6.760 1,336 +0.04(+0.60%)
Jun 09, 2021 6.720 6.720 6.720 6.720 232 -0.07(-1.03%)
Jun 08, 2021 6.790 6.790 6.790 6.790 318 -0.01(-0.15%)
Jun 07, 2021 6.782 6.800 6.782 6.800 3,637 +0.05(+0.74%)
Jun 04, 2021 6.750 6.750 6.750 6.750 304 +0.01(+0.15%)
Jun 03, 2021 6.719 6.740 6.719 6.740 526 +0.01(+0.14%)
Jun 02, 2021 6.710 6.737 6.710 6.730 5,638 -0.02(-0.30%)
May 27, 2021 6.750 6.750 6.750 1 -0.02(-0.29%)
May 26, 2021 6.670 6.769 6.670 6.769 4,401 +0.10(+1.52%)
May 25, 2021 6.648 6.668 6.648 6.668 410 +0.02(+0.27%)
May 21, 2021 6.650 6.650 6.650 1 -0.01(-0.15%)
May 20, 2021 6.652 6.660 6.651 6.660 701 +0.03(+0.45%)
May 18, 2021 6.630 6.630 6.630 614 -0.02(-0.30%)
May 17, 2021 6.558 6.660 6.558 6.650 12,581 +0.13(+1.99%)
May 14, 2021 6.380 6.520 6.370 6.520 22,820 +0.24(+3.82%)
May 13, 2021 6.415 6.415 6.280 6.280 4,031 -0.09(-1.41%)
May 12, 2021 6.460 6.460 6.350 6.370 3,600 -0.11(-1.70%)
May 11, 2021 6.440 6.480 6.440 6.480 1,637 +0.02(+0.31%)
May 10, 2021 6.490 6.528 6.450 6.460 3,508 +0.01(+0.16%)
May 06, 2021 6.450 6.450 6.450 1 +0.05(+0.78%)
May 05, 2021 6.450 6.450 6.400 6.400 3,413 -0.03(-0.47%)
May 04, 2021 6.080 6.430 6.080 6.430 9,500 +0.07(+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.