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 )

5.292 +0.016 (+0.30%)
Streaming Delayed Price Updated: 11:15 AM EDT, Apr 19, 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 (%)
Jun 30, 2015 6.096 6.118 6.080 6.118 9,180 +0.07(+1.13%)
Jun 29, 2015 6.040 6.050 6.032 6.050 2,198 -0.14(-2.26%)
Jun 26, 2015 6.115 6.200 6.110 6.190 3,850 +0.03(+0.49%)
Jun 25, 2015 6.140 6.176 6.060 6.160 9,473 +0.06(+0.96%)
Jun 24, 2015 6.178 6.178 6.101 6.101 14,826 -0.14(-2.26%)
Jun 23, 2015 6.175 6.243 6.175 6.242 27,400 +0.05(+0.84%)
Jun 22, 2015 6.238 6.238 6.137 6.190 16,226 +0.08(+1.31%)
Jun 19, 2015 5.980 6.113 5.970 6.110 14,318 +0.11(+1.91%)
Jun 18, 2015 5.940 6.029 5.940 5.995 13,651 +0.24(+4.09%)
Jun 17, 2015 5.738 5.760 5.674 5.760 7,387 -0.02(-0.30%)
Jun 16, 2015 5.828 5.828 5.775 5.777 982 -0.04(-0.63%)
Jun 15, 2015 5.730 5.814 5.730 5.814 14,748 +0.07(+1.20%)
Jun 12, 2015 5.790 5.808 5.745 5.745 9,165 -0.06(-1.02%)
Jun 11, 2015 5.793 5.804 5.773 5.804 11,961 +0.04(+0.76%)
Jun 10, 2015 5.762 5.786 5.740 5.760 14,990 +0.11(+1.95%)
Jun 09, 2015 5.640 5.666 5.640 5.650 4,370 -0.02(-0.42%)
Jun 08, 2015 5.720 5.727 5.674 5.674 2,425 -0.08(-1.36%)
Jun 05, 2015 5.747 5.755 5.715 5.752 8,078 +0.03(+0.56%)
Jun 04, 2015 5.720 5.720 5.700 5.720 7,550 -0.08(-1.38%)
Jun 03, 2015 5.799 5.804 5.780 5.800 3,897 -0.02(-0.34%)
Jun 02, 2015 5.847 5.890 5.820 5.820 22,345 +0.06(+1.06%)
Jun 01, 2015 5.725 5.759 5.720 5.759 1,851 -0.08(-1.39%)
May 29, 2015 5.770 5.850 5.770 5.840 15,374 +0.04(+0.69%)
May 28, 2015 5.868 5.868 5.755 5.800 7,550 -0.04(-0.68%)
May 27, 2015 5.970 5.970 5.840 5.840 18,150 -0.16(-2.67%)
May 26, 2015 6.170 6.201 5.980 6.000 14,451 -0.17(-2.76%)
May 22, 2015 6.170 6.170 6.170 0 -0.12(-1.91%)
May 21, 2015 6.297 6.303 6.230 6.290 3,314 -0.07(-1.05%)
May 20, 2015 6.340 6.361 6.330 6.357 3,421 +0.01(+0.11%)
May 19, 2015 6.350 6.350 6.310 6.350 15,433 +0.13(+2.09%)
May 18, 2015 6.140 6.440 6.140 6.220 9,401 -0.27(-4.16%)
May 15, 2015 6.430 6.490 6.400 6.490 9,458 +0.16(+2.50%)
May 14, 2015 6.284 6.340 6.284 6.332 9,279 +0.08(+1.31%)
May 13, 2015 6.551 6.551 6.250 6.250 10,629 -0.22(-3.40%)
May 12, 2015 6.500 6.527 6.470 6.470 6,334 -0.05(-0.78%)
May 11, 2015 6.509 6.575 6.500 6.521 11,600 -0.04(-0.60%)
May 08, 2015 6.410 6.603 6.410 6.560 36,969 +0.15(+2.34%)
May 07, 2015 6.423 6.423 6.410 6.410 4,000 -0.07(-1.08%)
May 06, 2015 6.605 6.605 6.480 6.480 3,491 -0.14(-2.11%)
May 05, 2015 6.620 6.620 6.577 6.620 3,997 +0.00(+0.05%)
May 04, 2015 6.630 6.661 6.590 6.617 20,305 +0.08(+1.16%)
May 01, 2015 6.528 6.551 6.450 6.541 11,059 +0.08(+1.25%)
Apr 30, 2015 6.400 6.460 6.388 6.460 46,840 +0.00(+0.00%)
Apr 29, 2015 6.540 6.540 6.443 6.460 24,736 -0.03(-0.46%)
Apr 28, 2015 6.500 6.559 6.485 6.490 6,300 -0.01(-0.15%)
Apr 27, 2015 6.450 6.500 6.400 6.500 10,240 +0.13(+2.04%)
Apr 24, 2015 6.480 6.500 6.370 6.370 17,093 -0.09(-1.41%)
Apr 23, 2015 6.371 6.502 6.371 6.461 16,707 +0.06(+0.95%)
Apr 22, 2015 6.388 6.415 6.388 6.400 9,537 +0.05(+0.79%)
Apr 21, 2015 6.360 6.368 6.350 6.350 1,938 +0.02(+0.32%)
Apr 20, 2015 6.224 6.330 6.224 6.330 16,558 +0.03(+0.48%)
Apr 17, 2015 6.440 6.480 6.260 6.300 25,801 -0.07(-1.10%)
Apr 16, 2015 6.320 6.420 6.310 6.370 104,780 +0.07(+1.08%)
Apr 15, 2015 6.120 6.302 6.120 6.302 173,400 +0.19(+3.14%)
Apr 14, 2015 6.110 6.125 6.070 6.110 83,616 +0.07(+1.20%)
Apr 13, 2015 6.026 6.075 6.026 6.037 41,673 +0.02(+0.29%)
Apr 10, 2015 6.080 6.100 6.010 6.020 62,156 -0.04(-0.66%)
Apr 09, 2015 6.040 6.060 5.998 6.060 60,313 +0.09(+1.58%)
Apr 08, 2015 5.992 6.020 5.934 5.966 31,070 +0.01(+0.20%)
Apr 07, 2015 5.926 6.005 5.920 5.954 48,890 +0.02(+0.40%)
Apr 06, 2015 6.002 6.041 5.890 5.930 32,828 -0.02(-0.36%)
Apr 02, 2015 5.951 5.951 5.951 0 +0.00(+0.05%)
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.