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 31, 2018 4.633 4.650 4.570 4.650 9,900 +0.08(+1.85%)
Dec 28, 2018 4.560 4.566 4.560 4.565 4,900 +0.12(+2.59%)
Dec 27, 2018 4.480 4.500 4.450 4.450 10,527 +0.15(+3.49%)
Dec 26, 2018 4.280 4.500 4.280 4.300 5,250 -0.11(-2.55%)
Dec 24, 2018 4.471 4.480 4.412 4.412 14,100 -0.14(-3.04%)
Dec 21, 2018 4.610 4.610 4.551 4.551 22,800 -0.12(-2.47%)
Dec 20, 2018 4.642 4.666 4.642 4.666 2,651 -0.05(-1.06%)
Dec 19, 2018 4.792 4.792 4.712 4.715 1,220 +0.11(+2.29%)
Dec 18, 2018 4.650 4.690 4.610 4.610 3,641 -0.27(-5.62%)
Dec 17, 2018 4.885 4.885 4.885 4.885 530 -0.07(-1.32%)
Dec 14, 2018 4.943 4.950 4.943 4.950 1,800 -0.03(-0.54%)
Dec 12, 2018 4.977 4.977 4.977 0 +0.04(+0.75%)
Dec 11, 2018 4.950 4.950 4.940 4.940 1,300 -0.02(-0.40%)
Dec 10, 2018 5.092 5.092 4.960 4.960 1,450 -0.12(-2.35%)
Dec 07, 2018 5.097 5.097 5.080 5.080 200 +0.07(+1.42%)
Dec 06, 2018 4.929 5.008 4.920 5.008 1,600 -0.12(-2.25%)
Dec 04, 2018 5.126 5.126 5.124 5.124 800 -0.08(-1.47%)
Dec 03, 2018 5.210 5.211 5.200 5.200 9,000 +0.08(+1.49%)
Nov 30, 2018 5.124 5.124 5.124 5.124 12,600 -0.05(-1.00%)
Nov 29, 2018 5.152 5.176 5.152 5.176 780 -0.02(-0.47%)
Nov 28, 2018 5.200 5.200 5.200 5.200 6,048 +0.13(+2.56%)
Nov 27, 2018 5.070 5.070 5.070 5.070 1,700 -0.03(-0.59%)
Nov 26, 2018 5.274 5.280 5.100 5.100 1,100 -0.11(-2.11%)
Nov 21, 2018 5.210 5.210 5.210 0 +0.01(+0.19%)
Nov 20, 2018 5.203 5.204 5.200 5.200 7,251 -0.09(-1.76%)
Nov 19, 2018 5.415 5.415 5.293 5.293 4,747 -0.17(-3.17%)
Nov 16, 2018 5.413 5.467 5.410 5.467 600 +0.07(+1.24%)
Nov 15, 2018 5.390 5.400 5.390 5.400 3,301 +0.10(+1.86%)
Nov 14, 2018 5.342 5.342 5.301 5.301 8,000 -0.25(-4.49%)
Nov 12, 2018 5.551 5.551 5.551 0 -0.13(-2.29%)
Nov 09, 2018 5.690 5.690 5.681 5.681 2,500 +0.04(+0.73%)
Nov 08, 2018 5.740 5.740 5.630 5.640 590 -0.00(-0.07%)
Nov 07, 2018 5.600 5.645 5.600 5.644 4,739 +0.07(+1.23%)
Nov 05, 2018 5.575 5.575 5.575 0 -0.12(-2.17%)
Nov 02, 2018 5.694 5.699 5.694 5.699 600 +0.04(+0.69%)
Nov 01, 2018 5.660 5.660 5.660 5.660 750 +0.10(+1.85%)
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%)
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.