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 (%)
Apr 30, 2020 4.567 4.567 4.567 2 +0.00(+0.00%)
Apr 29, 2020 4.634 4.634 4.567 4.567 4,250 -0.23(-4.85%)
Apr 28, 2020 4.800 4.800 4.800 83 +0.00(+0.00%)
Apr 27, 2020 4.750 4.803 4.750 4.800 1,550 +0.08(+1.69%)
Apr 24, 2020 4.720 4.720 4.720 4.720 200 +0.07(+1.56%)
Apr 23, 2020 4.570 4.647 4.570 4.647 3,222 +0.43(+10.13%)
Apr 22, 2020 4.280 4.280 4.210 4.220 12,116 -0.10(-2.20%)
Apr 21, 2020 4.431 4.431 4.315 4.315 1,820 -0.19(-4.32%)
Apr 20, 2020 4.329 4.510 4.300 4.510 7,132 +0.17(+3.92%)
Apr 17, 2020 4.410 4.410 4.300 4.340 15,300 +0.09(+2.12%)
Apr 16, 2020 4.180 4.270 4.180 4.250 40,489 +0.11(+2.74%)
Apr 15, 2020 4.260 4.260 4.137 4.137 2,580 -0.30(-6.83%)
Apr 14, 2020 4.500 4.500 4.440 4.440 9,800 -0.08(-1.86%)
Apr 13, 2020 4.535 4.620 4.480 4.524 11,380 -0.06(-1.23%)
Apr 09, 2020 4.765 4.765 4.580 4.580 3,600 -0.05(-1.12%)
Apr 08, 2020 4.291 4.632 4.291 4.632 203,200 +0.22(+4.92%)
Apr 07, 2020 4.060 4.447 4.060 4.415 3,501 +0.62(+16.44%)
Apr 06, 2020 3.780 3.885 3.780 3.792 2,198 +0.17(+4.74%)
Apr 03, 2020 3.720 3.720 3.595 3.620 4,000 -0.10(-2.69%)
Apr 02, 2020 3.762 3.762 3.720 3.720 10,200 -0.26(-6.53%)
Apr 01, 2020 3.980 3.980 3.980 3.980 114 -0.11(-2.69%)
Mar 31, 2020 4.150 4.171 4.090 4.090 2,028 -0.01(-0.24%)
Mar 30, 2020 3.790 4.100 3.790 4.100 879 +0.06(+1.49%)
Mar 27, 2020 3.880 4.040 3.880 4.040 500 -0.14(-3.26%)
Mar 26, 2020 4.340 4.340 4.176 4.176 3,157 +0.16(+3.88%)
Mar 25, 2020 3.800 4.117 3.691 4.020 21,087 +0.37(+10.12%)
Mar 24, 2020 3.649 3.770 3.619 3.651 13,675 +0.17(+4.75%)
Mar 23, 2020 3.680 3.800 3.485 3.485 11,720 -0.49(-12.22%)
Mar 20, 2020 3.873 4.295 3.873 3.970 11,200 +0.28(+7.52%)
Mar 19, 2020 3.450 3.780 3.450 3.692 1,284 +0.08(+2.28%)
Mar 18, 2020 3.775 3.775 3.450 3.610 9,745 -0.60(-14.25%)
Mar 17, 2020 4.087 4.220 3.930 4.210 8,949 +0.08(+1.94%)
Mar 16, 2020 4.040 4.330 4.010 4.130 19,024 -0.38(-8.43%)
Mar 13, 2020 4.610 4.610 4.420 4.510 4,600 +0.18(+4.16%)
Mar 12, 2020 4.197 4.490 4.110 4.330 7,605 -0.57(-11.63%)
Mar 11, 2020 5.055 5.060 4.900 4.900 5,800 -0.27(-5.22%)
Mar 10, 2020 5.170 5.170 5.170 5.170 1,061 -0.35(-6.30%)
Mar 09, 2020 5.517 5.518 5.517 5.518 2,090 -0.31(-5.36%)
Mar 06, 2020 5.830 5.830 5.830 5.830 100 -0.10(-1.69%)
Mar 05, 2020 5.930 5.930 5.930 5.930 355 -0.02(-0.34%)
Mar 04, 2020 5.950 5.950 5.950 5.950 906 +0.12(+2.11%)
Mar 03, 2020 5.827 5.827 5.827 5.827 466 +0.06(+1.13%)
Mar 02, 2020 5.763 5.763 5.762 5.762 4,230 -0.01(-0.14%)
Feb 28, 2020 5.550 5.780 5.550 5.770 17,600 -0.32(-5.32%)
Feb 27, 2020 6.094 6.094 6.094 6.094 151 -0.09(-1.39%)
Feb 26, 2020 6.180 6.180 6.180 6.180 118 -0.15(-2.29%)
Feb 25, 2020 6.311 6.325 6.311 6.325 1,433 +0.02(+0.24%)
Feb 24, 2020 6.339 6.339 6.310 6.310 2,851 -0.14(-2.17%)
Feb 21, 2020 6.300 6.450 6.300 6.450 1,800 +0.00(+0.00%)
Feb 20, 2020 6.470 6.470 6.440 6.450 1,402 -0.17(-2.55%)
Feb 19, 2020 6.619 6.619 6.619 6.619 246 +0.10(+1.49%)
Feb 18, 2020 6.525 6.525 6.521 6.521 801 +0.01(+0.18%)
Feb 14, 2020 6.510 6.510 6.510 6.510 1,000 +0.06(+0.88%)
Feb 13, 2020 6.454 6.454 6.454 6.454 100 -0.08(-1.20%)
Feb 11, 2020 6.532 6.532 6.532 0 +0.11(+1.66%)
Feb 07, 2020 6.425 6.425 6.425 0 -0.02(-0.23%)
Feb 06, 2020 6.440 6.440 6.440 6.440 800 +0.05(+0.83%)
Feb 05, 2020 6.290 6.393 6.290 6.387 2,250 +0.18(+2.85%)
Feb 04, 2020 6.210 6.210 6.180 6.210 1,200 +0.04(+0.65%)
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.