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 (%)
Aug 31, 2020 4.425 4.460 4.417 4.460 18,905 -0.01(-0.22%)
Aug 28, 2020 4.406 4.470 4.406 4.470 900 -0.05(-1.11%)
Aug 27, 2020 4.510 4.520 4.510 4.520 3,500 +0.02(+0.44%)
Aug 26, 2020 4.334 4.500 4.334 4.500 19,317 +0.24(+5.64%)
Aug 25, 2020 4.260 4.260 4.260 49 +0.00(+0.00%)
Aug 24, 2020 4.264 4.264 4.260 4.260 3,020 +0.08(+2.03%)
Aug 21, 2020 4.152 4.200 4.152 4.175 900 -0.33(-7.43%)
Aug 20, 2020 4.510 4.510 4.510 163 +0.00(+0.00%)
Aug 19, 2020 4.510 4.510 4.510 4.510 1,038 +0.26(+6.12%)
Aug 18, 2020 4.300 4.300 4.250 4.250 4,735 -0.08(-1.73%)
Aug 17, 2020 4.325 4.325 4.325 4.325 310 +0.00(+0.10%)
Aug 14, 2020 4.400 4.400 4.321 4.321 3,400 -0.07(-1.58%)
Aug 13, 2020 4.430 4.430 4.390 4.390 2,900 -0.05(-1.22%)
Aug 12, 2020 4.489 4.489 4.440 4.444 9,910 +0.00(+0.05%)
Aug 11, 2020 4.442 4.453 4.438 4.442 1,284 +0.19(+4.52%)
Aug 10, 2020 4.250 4.250 4.250 4.250 1,500 +0.02(+0.47%)
Aug 07, 2020 4.230 4.230 4.230 1 +0.00(+0.00%)
Aug 06, 2020 4.070 4.280 4.070 4.230 15,100 -0.06(-1.51%)
Aug 05, 2020 4.295 4.295 4.295 4.295 1,501 +0.01(+0.35%)
Aug 04, 2020 4.280 4.280 4.280 56 +0.00(+0.00%)
Aug 03, 2020 4.220 4.280 4.160 4.280 1,902 +0.12(+2.85%)
Jul 31, 2020 4.162 4.162 4.162 102 +0.00(+0.00%)
Jul 30, 2020 4.162 4.162 4.162 4.162 975 -0.07(-1.62%)
Jul 29, 2020 4.222 4.230 4.222 4.230 1,400 +0.02(+0.36%)
Jul 28, 2020 4.140 4.215 4.140 4.215 1,768 +0.12(+2.80%)
Jul 27, 2020 4.149 4.149 4.100 4.100 4,539 -0.11(-2.60%)
Jul 24, 2020 4.210 4.210 4.210 18 +0.00(+0.00%)
Jul 23, 2020 4.240 4.240 4.210 4.210 2,300 -0.04(-0.89%)
Jul 22, 2020 4.296 4.296 4.247 4.247 609 +0.07(+1.61%)
Jul 21, 2020 4.180 4.180 4.180 32 +0.00(+0.00%)
Jul 20, 2020 4.180 4.180 4.180 4.180 296 +0.00(+0.00%)
Jul 17, 2020 4.180 4.180 4.180 4.180 1,000 -0.04(-0.83%)
Jul 16, 2020 4.201 4.215 4.192 4.215 748 +0.08(+1.98%)
Jul 15, 2020 4.148 4.148 4.133 4.133 1,000 +0.03(+0.81%)
Jul 14, 2020 4.100 4.100 4.100 3 +0.00(+0.00%)
Jul 13, 2020 3.985 4.100 3.890 4.100 30,418 +0.14(+3.67%)
Jul 10, 2020 3.955 3.955 3.955 72 +0.00(+0.00%)
Jul 09, 2020 3.955 3.955 3.955 3.955 450 -0.04(-1.12%)
Jul 08, 2020 3.991 4.000 3.991 4.000 2,500 -0.02(-0.52%)
Jul 07, 2020 4.000 4.021 3.990 4.021 3,583 -0.08(-1.97%)
Jul 06, 2020 4.082 4.130 4.082 4.101 955 -0.01(-0.21%)
Jul 02, 2020 4.110 4.110 4.110 4.110 100 -0.03(-0.73%)
Jun 30, 2020 4.140 4.140 4.140 0 +0.09(+2.22%)
Jun 29, 2020 4.040 4.050 4.040 4.050 2,150 -0.23(-5.31%)
Jun 26, 2020 4.277 4.277 4.277 45 +0.00(+0.00%)
Jun 25, 2020 4.317 4.350 4.252 4.277 3,847 -0.10(-2.27%)
Jun 24, 2020 4.340 4.376 4.340 4.376 7,000 -0.18(-4.03%)
Jun 23, 2020 4.560 4.560 4.560 4.560 3,294 +0.18(+4.11%)
Jun 22, 2020 4.370 4.380 4.357 4.380 2,851 +0.07(+1.62%)
Jun 19, 2020 4.358 4.358 4.310 4.310 300 +0.09(+2.13%)
Jun 18, 2020 4.220 4.220 4.220 4.220 2,018 -0.01(-0.28%)
Jun 17, 2020 4.232 4.232 4.232 4.232 301 -0.13(-2.95%)
Jun 16, 2020 4.480 4.500 4.361 4.361 786 +0.28(+6.88%)
Jun 15, 2020 4.150 4.150 3.999 4.080 25,376 -0.07(-1.69%)
Jun 12, 2020 4.290 4.290 4.150 4.150 10,100 +0.01(+0.24%)
Jun 11, 2020 4.250 4.250 4.140 4.140 965 -0.47(-10.20%)
Jun 10, 2020 4.690 4.690 4.610 4.610 2,500 -0.20(-4.21%)
Jun 09, 2020 4.710 4.812 4.710 4.812 3,750 +0.03(+0.68%)
Jun 08, 2020 4.750 4.790 4.725 4.780 17,003 +0.15(+3.24%)
Jun 05, 2020 4.500 4.670 4.500 4.630 24,700 +0.20(+4.51%)
Jun 04, 2020 4.450 4.450 4.430 4.430 3,000 +0.06(+1.48%)
Jun 03, 2020 4.296 4.366 4.296 4.366 4,803 +0.17(+3.96%)
Jun 02, 2020 4.199 4.199 4.199 1 +0.00(+0.00%)
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.