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, 2016 6.400 6.400 6.400 6.400 2,000 +0.03(+0.54%)
Jun 29, 2016 6.377 6.377 6.365 6.365 5,355 +0.09(+1.36%)
Jun 28, 2016 6.247 6.300 6.247 6.280 2,560 +0.12(+1.95%)
Jun 27, 2016 6.115 6.160 6.110 6.160 2,800 -0.04(-0.65%)
Jun 24, 2016 6.200 6.200 6.200 6.200 501 -0.21(-3.22%)
Jun 23, 2016 6.320 6.422 6.320 6.406 7,138 +0.11(+1.69%)
Jun 22, 2016 6.292 6.305 6.250 6.300 8,127 +0.04(+0.69%)
Jun 21, 2016 6.340 6.340 6.257 6.257 2,129 -0.06(-1.00%)
Jun 20, 2016 6.410 6.410 6.320 6.320 6,494 +0.06(+0.96%)
Jun 17, 2016 6.223 6.264 6.223 6.260 3,471 +0.36(+6.09%)
Jun 16, 2016 5.990 5.990 5.896 5.901 8,108 -0.15(-2.47%)
Jun 15, 2016 6.050 6.050 6.050 6.050 1,607 -0.06(-0.98%)
Jun 14, 2016 5.950 6.110 5.950 6.110 4,340 +0.03(+0.44%)
Jun 13, 2016 6.085 6.095 6.065 6.083 7,730 -0.07(-1.06%)
Jun 10, 2016 6.230 6.230 6.149 6.149 4,300 -0.09(-1.46%)
Jun 09, 2016 6.300 6.300 6.240 6.240 1,800 -0.09(-1.42%)
Jun 08, 2016 6.320 6.379 6.320 6.330 5,035 +0.08(+1.26%)
Jun 07, 2016 6.223 6.280 6.216 6.251 17,776 +0.07(+1.15%)
Jun 06, 2016 6.270 6.270 6.180 6.180 38,735 -0.34(-5.16%)
Jun 03, 2016 6.690 6.690 6.516 6.516 4,303 -0.03(-0.52%)
Jun 02, 2016 6.591 6.591 6.550 6.550 3,000 -0.01(-0.17%)
Jun 01, 2016 6.557 6.561 6.557 6.561 525 -0.01(-0.18%)
May 31, 2016 6.690 6.690 6.570 6.573 7,008 -0.11(-1.60%)
May 27, 2016 6.680 6.680 6.680 0 -0.03(-0.44%)
May 26, 2016 6.764 6.764 6.709 6.710 3,345 +0.04(+0.59%)
May 25, 2016 6.644 6.671 6.640 6.671 1,350 +0.03(+0.40%)
May 24, 2016 6.639 6.678 6.639 6.644 2,250 +0.35(+5.63%)
May 23, 2016 6.290 6.290 6.290 6.290 1,325 -0.24(-3.68%)
May 20, 2016 6.471 6.530 6.471 6.530 2,051 +0.14(+2.17%)
May 19, 2016 6.530 6.530 6.391 6.391 1,250 -0.22(-3.35%)
May 18, 2016 6.679 6.720 6.613 6.613 40,594 -0.06(-0.83%)
May 17, 2016 6.621 6.668 6.600 6.668 32,000 +0.04(+0.60%)
May 16, 2016 7.100 7.100 6.616 6.628 28,239 -0.44(-6.29%)
May 13, 2016 7.330 7.330 7.073 7.073 3,561 -0.32(-4.34%)
May 12, 2016 7.410 7.410 7.394 7.394 1,435 +0.11(+1.51%)
May 11, 2016 7.301 7.301 7.284 7.284 1,074 +0.04(+0.59%)
May 10, 2016 7.217 7.241 7.217 7.241 1,807 +0.06(+0.90%)
May 09, 2016 7.137 7.177 7.133 7.177 4,200 -0.00(-0.05%)
May 06, 2016 7.180 7.184 7.162 7.181 6,300 -0.06(-0.82%)
May 05, 2016 7.221 7.240 7.171 7.240 5,500 -0.03(-0.43%)
May 03, 2016 7.271 7.271 7.271 0 -0.19(-2.49%)
May 02, 2016 7.363 7.461 7.363 7.457 2,160 +0.16(+2.15%)
Apr 29, 2016 7.400 7.400 7.289 7.300 962 -0.18(-2.40%)
Apr 28, 2016 7.440 7.487 7.440 7.480 11,114 +0.07(+0.88%)
Apr 27, 2016 7.440 7.450 7.415 7.415 3,171 -0.03(-0.35%)
Apr 26, 2016 7.350 7.441 7.350 7.441 45,739 +0.11(+1.51%)
Apr 25, 2016 7.323 7.330 7.293 7.330 19,897 +0.04(+0.60%)
Apr 22, 2016 7.350 7.350 7.287 7.287 55,918 -0.02(-0.32%)
Apr 21, 2016 7.310 7.310 7.310 7.310 9,161 +0.08(+1.11%)
Apr 20, 2016 7.270 7.280 7.195 7.230 11,257 +0.03(+0.37%)
Apr 19, 2016 7.230 7.330 7.190 7.203 12,771 +0.00(+0.04%)
Apr 18, 2016 7.064 7.209 7.060 7.200 11,833 +0.12(+1.63%)
Apr 15, 2016 7.170 7.170 7.085 7.085 1,105 -0.14(-1.88%)
Apr 14, 2016 7.131 7.226 7.131 7.220 8,264 +0.04(+0.56%)
Apr 13, 2016 7.110 7.180 7.091 7.180 9,450 +0.00(+0.06%)
Apr 11, 2016 7.176 7.176 7.176 50 +0.09(+1.21%)
Apr 08, 2016 7.290 7.290 7.070 7.090 11,832 -0.14(-1.92%)
Apr 07, 2016 7.246 7.246 7.229 7.229 2,100 -0.08(-1.11%)
Apr 06, 2016 7.340 7.341 7.310 7.310 8,813 +0.05(+0.63%)
Apr 05, 2016 7.210 7.264 7.210 7.264 800 -0.05(-0.63%)
Apr 04, 2016 7.230 7.344 7.230 7.310 13,224 +0.04(+0.59%)
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.