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 )

5.335 UNCHANGED
Streaming Delayed Price Updated: 9:44 AM EDT, Apr 29, 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 (%)
Dec 31, 2014 5.590 5.590 5.590 0 +0.01(+0.18%)
Dec 30, 2014 5.590 5.620 5.530 5.580 208,055 -0.04(-0.75%)
Dec 29, 2014 5.600 5.622 5.530 5.622 187,418 +0.08(+1.48%)
Dec 26, 2014 5.600 5.640 5.540 5.540 10,839 -0.10(-1.77%)
Dec 24, 2014 5.640 5.640 5.640 0 +0.04(+0.71%)
Dec 23, 2014 5.617 5.626 5.550 5.601 86,192 -0.06(-0.99%)
Dec 22, 2014 5.690 5.705 5.579 5.656 80,544 -0.04(-0.76%)
Dec 19, 2014 5.640 5.711 5.590 5.700 118,456 +0.00(+0.02%)
Dec 18, 2014 5.660 5.716 5.590 5.699 184,367 +0.04(+0.69%)
Dec 17, 2014 5.530 5.990 5.493 5.660 337,406 +0.18(+3.28%)
Dec 16, 2014 5.503 5.480 53,308 +0.03(+0.55%)
Dec 15, 2014 5.520 5.585 5.450 5.450 36,285 -0.08(-1.45%)
Dec 12, 2014 5.402 5.548 5.388 5.530 61,471 +0.11(+2.03%)
Dec 11, 2014 5.510 5.530 5.414 5.420 75,874 -0.07(-1.19%)
Dec 10, 2014 5.440 5.530 5.438 5.485 101,982 -0.01(-0.13%)
Dec 09, 2014 5.469 5.540 5.453 5.492 39,372 +0.00(+0.04%)
Dec 08, 2014 5.570 5.570 5.441 5.490 71,404 -0.08(-1.35%)
Dec 05, 2014 5.640 5.740 5.525 5.565 69,282 -0.11(-1.90%)
Dec 04, 2014 5.692 5.720 5.580 5.673 97,570 -0.03(-0.47%)
Dec 03, 2014 5.800 5.835 5.700 5.700 225,921 -0.12(-1.99%)
Dec 02, 2014 5.885 5.952 5.801 5.816 218,571 -0.16(-2.74%)
Dec 01, 2014 6.150 6.150 5.890 5.980 206,089 -0.05(-0.83%)
Nov 28, 2014 6.068 6.080 6.010 6.030 5,420 -0.12(-1.95%)
Nov 26, 2014 6.150 6.150 6.150 0 +0.05(+0.82%)
Nov 25, 2014 6.160 6.180 6.090 6.100 39,120 -0.02(-0.29%)
Nov 24, 2014 6.150 6.259 6.050 6.118 85,905 +0.02(+0.29%)
Nov 21, 2014 6.116 6.180 6.080 6.100 89,540 -0.01(-0.23%)
Nov 20, 2014 6.050 6.141 6.050 6.114 72,806 +0.07(+1.11%)
Nov 19, 2014 6.180 6.180 6.047 6.047 79,579 -0.08(-1.35%)
Nov 18, 2014 6.060 6.170 6.010 6.130 67,618 +0.06(+1.06%)
Nov 17, 2014 6.124 6.000 6.066 61,327 -0.06(-0.95%)
Nov 14, 2014 6.072 6.150 6.060 6.124 71,622 +0.06(+1.05%)
Nov 13, 2014 5.940 6.080 5.930 6.060 191,549 +0.17(+2.94%)
Nov 12, 2014 5.770 5.988 5.770 5.887 108,678 +0.12(+2.03%)
Nov 11, 2014 5.800 5.800 5.736 5.770 186,918 -0.05(-0.89%)
Nov 10, 2014 6.032 6.050 5.750 5.822 384,881 -0.12(-2.00%)
Nov 07, 2014 7.131 7.389 5.749 5.941 504,503 -1.21(-16.90%)
Nov 06, 2014 7.140 7.200 7.120 7.149 36,095 +0.01(+0.13%)
Nov 05, 2014 7.144 7.213 7.100 7.140 44,333 -0.08(-1.11%)
Nov 04, 2014 7.190 7.230 7.150 7.220 17,435 +0.03(+0.42%)
Nov 03, 2014 7.180 7.240 7.108 7.190 92,990 -0.01(-0.19%)
Oct 31, 2014 7.120 7.204 7.100 7.204 19,060 +0.05(+0.76%)
Oct 30, 2014 7.182 7.200 7.150 7.150 10,197 -0.04(-0.55%)
Oct 29, 2014 7.277 7.280 7.189 7.190 11,014 -0.09(-1.24%)
Oct 28, 2014 7.200 7.280 7.200 7.280 15,877 +0.08(+1.11%)
Oct 27, 2014 7.200 7.250 7.230 7.200 5,497 -0.03(-0.41%)
Oct 24, 2014 7.220 7.243 7.198 7.230 5,434 -0.02(-0.28%)
Oct 23, 2014 7.240 7.250 7.190 7.250 18,390 +0.03(+0.41%)
Oct 22, 2014 7.184 7.274 7.180 7.220 6,230 +0.03(+0.45%)
Oct 21, 2014 7.140 7.200 7.112 7.188 33,399 +0.07(+1.01%)
Oct 20, 2014 7.110 7.116 7.040 7.116 12,329 +0.01(+0.21%)
Oct 17, 2014 7.000 7.120 7.000 7.101 57,476 +0.22(+3.26%)
Oct 16, 2014 6.715 7.010 6.615 6.877 97,409 +0.11(+1.58%)
Oct 15, 2014 7.100 7.100 6.750 6.770 100,022 -0.38(-5.31%)
Oct 14, 2014 7.120 7.160 7.080 7.150 102,694 +0.06(+0.85%)
Oct 13, 2014 7.140 7.140 7.140 7.090 16,080 -0.03(-0.48%)
Oct 10, 2014 7.200 7.200 7.070 7.124 30,514 -0.13(-1.74%)
Oct 09, 2014 7.490 7.500 7.250 7.250 33,752 -0.26(-3.46%)
Oct 08, 2014 7.260 7.520 7.250 7.510 48,832 +0.19(+2.60%)
Oct 07, 2014 7.478 7.540 7.320 7.320 38,378 -0.20(-2.62%)
Oct 06, 2014 7.240 7.517 7.240 7.517 48,326 +0.21(+2.83%)
Oct 03, 2014 7.300 7.332 7.280 7.310 26,843 +0.05(+0.69%)
Oct 02, 2014 7.340 7.360 7.090 7.260 36,314 -0.05(-0.68%)
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.