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 30, 2014 7.300 7.400 7.270 7.354 12,673 -0.04(-0.49%)
Sep 29, 2014 7.210 7.401 7.210 7.390 18,702 +0.09(+1.24%)
Sep 26, 2014 7.180 7.317 7.166 7.300 35,527 +0.00(+0.00%)
Sep 25, 2014 7.400 7.450 7.230 7.300 180,076 -0.15(-2.01%)
Sep 24, 2014 7.479 7.479 7.300 7.450 78,443 -0.07(-0.89%)
Sep 23, 2014 7.550 7.576 7.493 7.517 89,005 -0.00(-0.01%)
Sep 22, 2014 7.690 7.690 7.502 7.518 105,075 -0.17(-2.23%)
Sep 19, 2014 7.800 7.820 7.690 7.689 127,893 -0.04(-0.54%)
Sep 18, 2014 7.750 7.760 7.700 7.731 77,904 +0.02(+0.27%)
Sep 17, 2014 7.740 7.830 7.700 7.710 123,865 +0.04(+0.52%)
Sep 16, 2014 7.544 7.697 7.490 7.670 217,120 +0.17(+2.27%)
Sep 15, 2014 7.546 7.565 7.500 7.500 7,786 -0.03(-0.40%)
Sep 12, 2014 7.570 7.609 7.480 7.530 56,220 -0.02(-0.26%)
Sep 11, 2014 7.535 7.630 7.510 7.550 12,748 -0.05(-0.71%)
Sep 10, 2014 7.640 7.550 7.604 33,283 +0.05(+0.72%)
Sep 09, 2014 7.570 7.590 7.459 7.550 73,374 -0.05(-0.64%)
Sep 08, 2014 7.819 7.850 7.599 7.599 149,604 -0.23(-2.88%)
Sep 05, 2014 7.893 7.893 7.714 7.824 43,400 -0.06(-0.70%)
Sep 04, 2014 7.950 8.030 7.880 7.880 47,389 -0.04(-0.51%)
Sep 03, 2014 7.940 7.960 7.906 7.920 49,922 +0.03(+0.38%)
Sep 02, 2014 7.885 7.900 7.850 7.890 30,887 -0.03(-0.38%)
Aug 29, 2014 7.920 7.920 7.920 0 -0.06(-0.75%)
Aug 28, 2014 8.020 8.040 7.980 7.980 55,221 -0.05(-0.62%)
Aug 27, 2014 7.941 8.050 7.920 8.030 175,431 +0.11(+1.41%)
Aug 26, 2014 7.920 7.940 7.894 7.919 260,256 -0.00(-0.02%)
Aug 25, 2014 7.780 7.970 7.760 7.920 80,165 +0.12(+1.54%)
Aug 22, 2014 7.850 7.880 7.774 7.800 162,918 -0.06(-0.71%)
Aug 21, 2014 7.990 8.000 7.810 7.856 95,625 -0.12(-1.55%)
Aug 20, 2014 7.950 8.037 7.950 7.980 87,559 +0.00(+0.00%)
Aug 19, 2014 7.939 8.033 7.889 7.980 135,678 +0.02(+0.20%)
Aug 18, 2014 8.000 8.000 7.867 7.964 93,045 -0.03(-0.38%)
Aug 15, 2014 7.880 8.018 7.871 7.994 120,042 +0.18(+2.34%)
Aug 14, 2014 7.830 7.830 7.728 7.812 306,616 -0.03(-0.36%)
Aug 13, 2014 7.555 7.880 7.540 7.840 100,233 +0.24(+3.22%)
Aug 12, 2014 7.540 7.720 7.490 7.596 181,944 +0.09(+1.17%)
Aug 11, 2014 7.375 7.560 7.363 7.508 64,527 +0.14(+1.84%)
Aug 08, 2014 7.250 7.428 7.240 7.372 209,819 +0.11(+1.55%)
Aug 07, 2014 6.940 7.280 6.940 7.260 332,768 +0.50(+7.36%)
Aug 06, 2014 6.870 6.870 6.740 6.762 309,266 -0.07(-1.00%)
Aug 05, 2014 6.806 6.900 6.791 6.830 93,518 -0.11(-1.57%)
Aug 04, 2014 6.940 6.940 6.900 6.939 22,711 +0.09(+1.36%)
Aug 01, 2014 6.850 6.890 6.798 6.846 46,091 -0.03(-0.49%)
Jul 31, 2014 6.850 6.880 6.797 6.880 88,088 +0.01(+0.15%)
Jul 30, 2014 6.850 6.900 6.850 6.870 66,811 -0.01(-0.12%)
Jul 29, 2014 6.900 6.930 6.869 6.878 146,066 -0.05(-0.75%)
Jul 28, 2014 6.830 6.930 6.764 6.930 114,659 +0.12(+1.76%)
Jul 25, 2014 6.810 6.840 6.770 6.810 84,067 -0.04(-0.58%)
Jul 24, 2014 6.769 6.870 6.740 6.850 41,061 +0.12(+1.78%)
Jul 23, 2014 6.750 6.750 6.680 6.730 215,226 +0.06(+0.90%)
Jul 22, 2014 6.720 6.730 6.670 6.670 97,083 -0.09(-1.33%)
Jul 21, 2014 6.650 6.760 6.650 6.760 125,752 +0.03(+0.45%)
Jul 18, 2014 6.673 6.730 6.650 6.730 43,967 +0.09(+1.36%)
Jul 17, 2014 6.610 6.750 6.610 6.640 26,321 +0.00(+0.00%)
Jul 16, 2014 6.646 6.706 6.620 6.640 14,674 -0.03(-0.44%)
Jul 15, 2014 6.720 6.765 6.650 6.669 56,778 +0.00(+0.02%)
Jul 14, 2014 6.615 6.692 6.575 6.668 85,267 +0.09(+1.34%)
Jul 11, 2014 6.740 6.770 6.560 6.580 54,673 -0.15(-2.23%)
Jul 10, 2014 6.650 6.750 6.610 6.730 104,190 +0.08(+1.20%)
Jul 09, 2014 6.700 6.722 6.570 6.650 48,100 -0.02(-0.30%)
Jul 08, 2014 6.890 6.890 6.670 6.670 12,785 -0.23(-3.33%)
Jul 07, 2014 6.950 6.965 6.870 6.900 20,387 +0.01(+0.15%)
Jul 03, 2014 6.890 6.890 6.890 0 -0.02(-0.31%)
Jul 02, 2014 6.860 6.919 6.806 6.912 91,698 +0.01(+0.17%)
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.