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 (%)
Oct 30, 2018 5.557 5.557 5.557 0 -0.01(-0.22%)
Oct 29, 2018 5.630 5.630 5.569 5.569 435 -0.19(-3.34%)
Oct 26, 2018 5.762 5.762 5.762 77 +0.00(+0.00%)
Oct 25, 2018 5.762 5.762 5.762 5.762 1,000 +0.00(+0.03%)
Oct 24, 2018 5.770 5.770 5.760 5.760 679 +0.11(+1.90%)
Oct 23, 2018 5.630 5.660 5.630 5.653 6,100 +0.06(+1.12%)
Oct 22, 2018 5.590 5.590 5.579 5.590 1,900 -0.03(-0.53%)
Oct 19, 2018 5.620 5.620 5.620 5.620 100 -0.11(-1.92%)
Oct 18, 2018 5.720 5.730 5.720 5.730 1,002 -0.04(-0.77%)
Oct 17, 2018 5.774 5.774 5.774 5.774 141 +0.02(+0.29%)
Oct 16, 2018 5.720 5.758 5.709 5.758 3,568 +0.14(+2.44%)
Oct 15, 2018 5.620 5.620 5.620 5.620 1,107 +0.09(+1.67%)
Oct 12, 2018 5.480 5.537 5.414 5.528 5,300 -0.07(-1.28%)
Oct 11, 2018 5.593 5.600 5.593 5.600 1,100 -0.02(-0.43%)
Oct 10, 2018 5.599 5.624 5.599 5.624 375 -0.03(-0.52%)
Oct 09, 2018 5.729 5.729 5.654 5.654 6,734 +0.07(+1.32%)
Oct 08, 2018 5.580 5.580 5.580 5.580 185 -0.15(-2.64%)
Oct 05, 2018 5.778 5.778 5.731 5.731 400 -0.10(-1.69%)
Oct 04, 2018 5.840 5.860 5.830 5.830 2,100 -0.06(-1.02%)
Oct 03, 2018 5.910 5.910 5.890 5.890 5,130 -0.08(-1.30%)
Oct 02, 2018 5.940 5.968 5.940 5.968 1,600 -0.08(-1.36%)
Oct 01, 2018 6.050 6.050 6.050 6.050 1,000 +0.07(+1.24%)
Sep 28, 2018 5.976 5.976 5.976 5.976 100 +0.02(+0.32%)
Sep 27, 2018 5.956 5.957 5.956 5.957 600 -0.09(-1.44%)
Sep 26, 2018 6.050 6.060 6.043 6.043 2,260 -0.08(-1.35%)
Sep 25, 2018 6.105 6.126 6.105 6.126 330 -0.00(-0.04%)
Sep 24, 2018 6.187 6.187 6.128 6.128 4,430 -0.01(-0.11%)
Sep 21, 2018 6.123 6.135 6.123 6.135 2,200 -0.13(-2.15%)
Sep 20, 2018 6.270 6.270 6.270 6.270 414 +0.05(+0.80%)
Sep 19, 2018 6.400 6.400 6.220 6.220 1,471 -0.21(-3.34%)
Sep 18, 2018 6.360 6.435 6.350 6.435 5,274 +0.02(+0.34%)
Sep 17, 2018 6.320 6.424 6.320 6.413 1,001 +0.01(+0.12%)
Sep 14, 2018 6.394 6.405 6.394 6.405 2,900 +0.02(+0.30%)
Sep 13, 2018 6.386 6.386 6.386 6.386 108 +0.04(+0.58%)
Sep 12, 2018 6.410 6.410 6.346 6.349 3,300 -0.05(-0.77%)
Sep 11, 2018 6.350 6.399 6.297 6.399 6,599 +0.10(+1.56%)
Sep 07, 2018 6.300 6.300 6.300 0 +0.01(+0.12%)
Sep 06, 2018 6.299 6.299 6.293 6.293 1,000 -0.05(-0.86%)
Sep 05, 2018 6.347 6.347 6.347 6.347 100 -0.14(-2.18%)
Sep 04, 2018 6.488 6.488 6.488 29 +0.00(+0.00%)
Aug 30, 2018 6.488 6.488 6.488 0 -0.02(-0.33%)
Aug 29, 2018 6.510 6.510 6.510 6.510 200 +0.06(+0.93%)
Aug 28, 2018 6.474 6.474 6.450 6.450 1,100 -0.02(-0.32%)
Aug 27, 2018 6.471 6.471 6.471 2,815 +0.00(+0.00%)
Aug 23, 2018 6.471 6.471 6.471 0 +0.01(+0.14%)
Aug 22, 2018 6.450 6.461 6.450 6.461 1,730 -0.02(-0.25%)
Aug 21, 2018 6.511 6.511 6.478 6.478 1,438 -0.09(-1.33%)
Aug 20, 2018 6.300 6.565 6.300 6.565 9,929 +0.25(+4.03%)
Aug 17, 2018 6.311 6.311 6.311 6.311 200 +0.06(+0.97%)
Aug 16, 2018 6.300 6.300 6.180 6.250 3,716 +0.07(+1.13%)
Aug 15, 2018 6.128 6.180 6.128 6.180 5,343 +0.05(+0.82%)
Aug 14, 2018 5.940 6.130 5.940 6.130 6,440 +0.25(+4.25%)
Aug 13, 2018 5.986 6.000 5.880 5.880 5,529 +0.03(+0.50%)
Aug 10, 2018 6.002 6.002 5.851 5.851 4,200 +0.10(+1.79%)
Aug 09, 2018 5.673 5.748 5.673 5.748 1,240 +0.15(+2.64%)
Aug 08, 2018 5.635 5.635 5.600 5.600 5,803 -0.05(-0.96%)
Aug 07, 2018 5.690 5.690 5.654 5.654 3,370 -0.05(-0.80%)
Aug 06, 2018 5.700 5.700 5.700 5.700 201 -0.05(-0.87%)
Aug 03, 2018 5.731 5.760 5.731 5.750 13,700 +0.10(+1.78%)
Aug 02, 2018 5.647 5.650 5.647 5.650 200 -0.06(-1.00%)
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.