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 29, 2017 7.261 7.261 7.261 0 -0.02(-0.27%)
Dec 28, 2017 7.281 7.281 7.281 7.281 2,325 +0.09(+1.31%)
Dec 27, 2017 7.150 7.195 7.150 7.187 2,612 +0.10(+1.37%)
Dec 22, 2017 7.090 7.090 7.090 10 +0.08(+1.14%)
Dec 20, 2017 7.010 7.010 7.010 0 -0.06(-0.85%)
Dec 19, 2017 7.149 7.149 7.070 7.070 3,300 -0.09(-1.24%)
Dec 18, 2017 7.073 7.204 7.073 7.159 6,450 +0.01(+0.14%)
Dec 15, 2017 7.149 7.149 7.149 7.149 9,103 -0.01(-0.15%)
Dec 14, 2017 7.171 7.171 7.160 7.160 313 -0.02(-0.23%)
Dec 13, 2017 7.207 7.207 7.146 7.177 1,792 -0.02(-0.32%)
Dec 12, 2017 7.247 7.247 7.200 7.200 330 -0.00(-0.01%)
Dec 11, 2017 7.201 7.201 7.201 7.201 500 -0.09(-1.30%)
Dec 08, 2017 7.247 7.295 7.247 7.295 401 +0.10(+1.33%)
Dec 07, 2017 7.200 7.202 7.200 7.200 4,078 +0.00(+0.04%)
Dec 06, 2017 7.260 7.260 7.197 7.197 1,900 -0.06(-0.88%)
Dec 05, 2017 7.300 7.300 7.261 7.261 1,300 -0.09(-1.20%)
Dec 04, 2017 7.349 7.349 7.349 7.349 100 +0.04(+0.55%)
Dec 01, 2017 7.309 7.309 7.309 7.309 500 +0.08(+1.16%)
Nov 30, 2017 7.231 7.231 7.202 7.225 17,237 +0.02(+0.28%)
Nov 29, 2017 7.213 7.213 7.200 7.205 6,234 -0.07(-1.03%)
Nov 28, 2017 7.313 7.314 7.280 7.280 1,289 -0.04(-0.61%)
Nov 27, 2017 7.400 7.400 7.320 7.325 5,300 -0.05(-0.63%)
Nov 24, 2017 7.380 7.390 7.372 7.372 2,880 +0.10(+1.37%)
Nov 22, 2017 7.265 7.272 7.250 7.272 800 +0.06(+0.76%)
Nov 21, 2017 7.200 7.217 7.200 7.217 576 +0.06(+0.78%)
Nov 20, 2017 7.030 7.183 7.030 7.161 5,742 +0.21(+3.01%)
Nov 16, 2017 6.952 6.952 6.952 108 -0.05(-0.69%)
Nov 15, 2017 7.001 7.003 7.000 7.000 3,664 -0.44(-5.93%)
Nov 09, 2017 7.441 7.441 7.441 0 -0.02(-0.25%)
Nov 08, 2017 7.460 7.460 7.460 7.460 300 +0.08(+1.08%)
Nov 07, 2017 7.252 7.380 7.252 7.380 3,200 +0.08(+1.14%)
Nov 06, 2017 7.297 7.297 7.297 7.297 301 +0.04(+0.61%)
Nov 03, 2017 7.251 7.253 7.250 7.253 1,546 +0.08(+1.15%)
Nov 02, 2017 7.160 7.170 7.160 7.170 3,500 -0.00(-0.01%)
Nov 01, 2017 7.240 7.240 7.171 7.171 3,100 -0.09(-1.23%)
Oct 31, 2017 7.260 7.260 7.260 7.260 3,538 -0.09(-1.22%)
Oct 30, 2017 7.287 7.350 7.287 7.350 405 +0.01(+0.17%)
Oct 26, 2017 7.338 7.338 7.338 0 +0.08(+1.11%)
Oct 25, 2017 7.340 7.340 7.254 7.258 913 -0.13(-1.78%)
Oct 24, 2017 7.389 7.389 7.389 7.389 150 +0.08(+1.14%)
Oct 23, 2017 7.306 7.306 7.306 7.306 100 -0.04(-0.60%)
Oct 20, 2017 7.350 7.350 7.350 7.350 350 -0.07(-0.98%)
Oct 19, 2017 7.404 7.423 7.404 7.423 1,497 +0.02(+0.31%)
Oct 18, 2017 7.403 7.403 7.400 7.400 1,058 +0.03(+0.39%)
Oct 17, 2017 7.404 7.404 7.350 7.371 3,374 +0.00(+0.02%)
Oct 16, 2017 7.359 7.370 7.359 7.370 950 -0.05(-0.67%)
Oct 13, 2017 7.420 7.420 7.420 7.420 125 +0.01(+0.12%)
Oct 11, 2017 7.411 7.411 7.411 0 +0.00(+0.02%)
Oct 10, 2017 7.470 7.470 7.397 7.409 1,805 -0.09(-1.21%)
Oct 09, 2017 7.500 7.500 7.500 7.500 200 +0.04(+0.52%)
Oct 06, 2017 7.461 7.461 7.461 7.461 3,000 +0.02(+0.28%)
Oct 05, 2017 7.440 7.440 7.440 7.440 1,407 -0.13(-1.77%)
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.