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 )

5.276 UNCHANGED
Streaming Delayed Price Updated: 1:47 PM EDT, Apr 18, 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 (%)
Mar 31, 2014 6.205 6.281 6.170 6.240 28,376 +0.06(+0.97%)
Mar 28, 2014 6.154 6.200 6.154 6.180 0 -0.02(-0.32%)
Mar 27, 2014 6.150 6.200 6.150 6.200 9,411 +0.00(+0.00%)
Mar 26, 2014 6.190 6.200 6.140 6.200 25,220 +0.03(+0.49%)
Mar 25, 2014 6.190 6.210 6.137 6.170 178,049 +0.02(+0.33%)
Mar 24, 2014 6.130 6.150 6.072 6.150 115,390 +0.03(+0.49%)
Mar 21, 2014 6.130 6.130 6.110 6.120 59,943 +0.00(+0.00%)
Mar 20, 2014 6.090 6.120 6.040 6.120 35,944 +0.02(+0.26%)
Mar 19, 2014 6.200 6.200 6.089 6.104 33,702 -0.10(-1.54%)
Mar 18, 2014 6.184 6.200 6.121 6.200 45,669 +0.05(+0.81%)
Mar 17, 2014 6.210 6.210 6.135 6.150 30,249 -0.02(-0.39%)
Mar 14, 2014 6.100 6.190 6.090 6.174 0 +0.09(+1.45%)
Mar 13, 2014 6.058 6.120 6.040 6.086 78,056 +0.07(+1.10%)
Mar 12, 2014 6.133 6.133 5.979 6.020 99,876 -0.11(-1.79%)
Mar 11, 2014 6.200 6.232 6.116 6.130 44,900 -0.09(-1.45%)
Mar 10, 2014 6.250 6.270 6.220 6.220 42,773 -0.05(-0.80%)
Mar 07, 2014 6.300 6.331 6.245 6.270 0 -0.07(-1.14%)
Mar 06, 2014 6.400 6.400 6.338 6.342 66,510 -0.05(-0.75%)
Mar 05, 2014 6.379 6.390 6.322 6.390 7,150 +0.10(+1.59%)
Mar 04, 2014 6.430 6.430 6.290 6.290 35,657 -0.05(-0.79%)
Mar 03, 2014 6.400 6.439 6.310 6.340 27,089 -0.08(-1.25%)
Feb 28, 2014 6.440 6.486 6.400 6.420 0 +0.02(+0.31%)
Feb 27, 2014 6.594 6.670 6.340 6.400 201,328 -0.25(-3.76%)
Feb 26, 2014 6.680 6.680 6.594 6.650 31,545 -0.05(-0.70%)
Feb 25, 2014 6.590 6.710 6.550 6.697 30,570 +0.17(+2.56%)
Feb 24, 2014 6.591 6.642 6.530 6.530 64,488 -0.02(-0.31%)
Feb 21, 2014 6.610 6.610 6.500 6.550 0 +0.01(+0.15%)
Feb 20, 2014 6.550 6.610 6.540 6.540 46,118 -0.01(-0.20%)
Feb 19, 2014 6.690 6.740 6.546 6.553 134,557 -0.20(-2.91%)
Feb 18, 2014 6.730 6.800 6.730 6.750 41,045 +0.00(+0.00%)
Feb 14, 2014 6.750 6.750 6.750 0 +0.02(+0.30%)
Feb 13, 2014 6.570 6.730 6.570 6.730 40,925 +0.14(+2.13%)
Feb 12, 2014 6.600 6.610 6.550 6.590 22,430 -0.01(-0.16%)
Feb 11, 2014 6.490 6.600 6.470 6.600 59,700 +0.13(+2.01%)
Feb 10, 2014 6.448 6.471 6.406 6.470 104,275 +0.03(+0.43%)
Feb 07, 2014 6.370 6.450 6.364 6.442 0 +0.09(+1.45%)
Feb 06, 2014 6.286 6.354 6.286 6.350 14,400 +0.09(+1.44%)
Feb 05, 2014 6.280 6.310 6.250 6.260 55,299 -0.04(-0.63%)
Feb 04, 2014 6.337 6.351 6.300 6.300 29,291 +0.00(+0.00%)
Feb 03, 2014 6.530 6.530 6.300 6.300 128,893 -0.13(-2.06%)
Jan 31, 2014 6.290 6.472 6.280 6.432 0 +0.15(+2.44%)
Jan 30, 2014 6.400 6.400 6.279 6.279 30,741 -0.06(-0.98%)
Jan 29, 2014 6.400 6.420 6.340 6.341 76,360 -0.00(-0.04%)
Jan 28, 2014 6.240 6.400 6.240 6.344 43,332 +0.05(+0.87%)
Jan 27, 2014 6.352 6.352 6.250 6.290 29,400 -0.06(-0.95%)
Jan 24, 2014 6.394 6.401 6.291 6.350 0 -0.05(-0.78%)
Jan 23, 2014 6.380 6.400 6.325 6.400 15,356 +0.02(+0.31%)
Jan 22, 2014 6.490 6.490 6.380 6.380 58,654 -0.12(-1.88%)
Jan 21, 2014 6.540 6.550 6.480 6.502 18,172 +0.00(+0.05%)
Jan 17, 2014 6.499 6.499 6.499 0 -0.02(-0.32%)
Jan 16, 2014 6.548 6.569 6.500 6.520 19,189 +0.05(+0.84%)
Jan 15, 2014 6.415 6.496 6.415 6.465 9,679 +0.03(+0.39%)
Jan 14, 2014 6.520 6.520 6.410 6.440 27,602 -0.07(-1.08%)
Jan 13, 2014 6.570 6.570 6.450 6.510 95,477 +0.03(+0.46%)
Jan 10, 2014 6.483 6.560 6.440 6.480 57,155 -0.06(-0.92%)
Jan 09, 2014 6.660 6.660 6.500 6.540 53,271 -0.11(-1.65%)
Jan 08, 2014 6.616 6.730 6.616 6.650 61,017 -0.04(-0.60%)
Jan 07, 2014 6.730 6.770 6.640 6.690 89,635 -0.06(-0.89%)
Jan 06, 2014 6.590 6.800 6.582 6.750 111,759 +0.16(+2.43%)
Jan 03, 2014 6.390 6.667 6.372 6.590 0 +0.24(+3.79%)
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.