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 )

5.364 UNCHANGED
Streaming Delayed Price Updated: 3:05 PM EDT, Apr 24, 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 (%)
Sep 30, 2021 5.846 5.850 5.801 5.801 1,801 -0.05(-0.84%)
Sep 29, 2021 5.850 5.850 5.850 5.850 1,075 -0.08(-1.32%)
Sep 28, 2021 6.030 6.040 5.900 5.928 23,698 -0.16(-2.61%)
Sep 27, 2021 6.070 6.087 6.070 6.087 2,980 -0.02(-0.30%)
Sep 24, 2021 6.052 6.105 6.052 6.105 712 -0.01(-0.21%)
Sep 23, 2021 6.118 6.118 6.118 6.118 267 +0.02(+0.30%)
Sep 22, 2021 6.025 6.100 6.025 6.100 7,200 +0.09(+1.50%)
Sep 21, 2021 6.010 6.010 6.010 6.010 512 +0.00(+0.00%)
Sep 20, 2021 6.130 6.130 6.010 6.010 911 -0.23(-3.67%)
Sep 16, 2021 6.239 6.239 6.239 1 +0.03(+0.47%)
Sep 14, 2021 6.210 6.210 6.210 12 -0.04(-0.64%)
Sep 13, 2021 6.250 6.250 6.250 6.250 1,200 -0.04(-0.60%)
Sep 10, 2021 6.287 6.287 6.287 6.287 136 +0.06(+0.93%)
Sep 09, 2021 6.240 6.240 6.229 6.229 1,184 +0.01(+0.22%)
Sep 08, 2021 6.257 6.257 6.216 6.216 629 -0.18(-2.88%)
Sep 07, 2021 6.420 6.420 6.390 6.400 3,500 -0.04(-0.61%)
Sep 03, 2021 6.420 6.452 6.420 6.439 2,100 -0.00(-0.04%)
Sep 02, 2021 6.430 6.452 6.430 6.442 4,976 -0.02(-0.28%)
Aug 31, 2021 6.460 6.460 6.460 10 +0.03(+0.51%)
Aug 30, 2021 6.427 6.435 6.427 6.427 610 -0.03(-0.50%)
Aug 27, 2021 6.460 6.460 6.459 6.460 700 +0.01(+0.16%)
Aug 26, 2021 6.449 6.449 6.449 6.449 100 -0.06(-0.93%)
Aug 25, 2021 6.480 6.510 6.480 6.510 1,100 +0.00(+0.00%)
Aug 24, 2021 6.460 6.510 6.460 6.510 2,663 +0.13(+2.04%)
Aug 23, 2021 6.360 6.380 6.360 6.380 351 +0.15(+2.41%)
Aug 20, 2021 6.240 6.260 6.230 6.230 855 -0.04(-0.64%)
Aug 19, 2021 6.251 6.270 6.251 6.270 7,782 -0.14(-2.18%)
Aug 18, 2021 6.418 6.418 6.410 6.410 1,201 +0.07(+1.10%)
Aug 17, 2021 6.370 6.370 6.340 6.340 296 +0.00(+0.02%)
Aug 16, 2021 6.339 6.339 6.339 6.339 848 +0.05(+0.78%)
Aug 12, 2021 6.290 6.290 6.290 0 -0.10(-1.56%)
Aug 11, 2021 6.380 6.390 6.380 6.390 1,000 -0.01(-0.16%)
Aug 10, 2021 6.300 6.400 6.290 6.400 1,473 +0.03(+0.39%)
Aug 09, 2021 6.480 6.480 6.350 6.375 578 -0.21(-3.12%)
Aug 06, 2021 6.480 6.580 6.230 6.580 4,224 +0.02(+0.30%)
Aug 05, 2021 6.560 6.560 6.560 6.560 320 +0.04(+0.61%)
Aug 04, 2021 6.530 6.540 6.520 6.520 3,291 -0.05(-0.76%)
Aug 03, 2021 6.560 6.570 6.549 6.570 1,247 -0.20(-2.95%)
Aug 02, 2021 6.760 6.770 6.760 6.770 2,260 +0.16(+2.42%)
Jul 30, 2021 6.568 6.610 6.568 6.610 1,615 -0.06(-0.90%)
Jul 29, 2021 6.761 6.761 6.658 6.670 2,569 +0.01(+0.15%)
Jul 28, 2021 6.658 6.660 6.633 6.660 1,503 -0.01(-0.10%)
Jul 27, 2021 6.700 6.700 6.490 6.667 4,594 -0.01(-0.19%)
Jul 26, 2021 6.681 6.681 6.680 6.680 291 -0.08(-1.21%)
Jul 23, 2021 6.760 6.762 6.760 6.762 1,339 -0.01(-0.12%)
Jul 22, 2021 6.780 6.780 6.770 6.770 3,460 -0.06(-0.90%)
Jul 21, 2021 6.831 6.831 6.831 6.831 364 +0.11(+1.64%)
Jul 20, 2021 6.610 6.721 6.610 6.721 1,114 -0.13(-1.88%)
Jul 16, 2021 6.850 6.850 6.850 5 -0.08(-1.16%)
Jul 14, 2021 6.930 6.930 6.930 45 -0.04(-0.57%)
Jul 12, 2021 6.970 6.970 6.970 23 +0.16(+2.31%)
Jul 09, 2021 6.680 6.812 6.680 6.812 1,132 +0.15(+2.24%)
Jul 08, 2021 6.663 6.663 6.663 6.663 102 -0.07(-1.00%)
Jul 06, 2021 6.730 6.730 6.730 50 -0.12(-1.75%)
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.