Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Extendicare Inc (OP: EXETF )

7.485 +0.065 (+0.88%)

Streaming Delayed Price Updated: 12:14 PM EST, Nov 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2024	7.485	7.485	7.485	7.485	164	+0.07(+0.88%)
Nov 25, 2024				7.420	10	+0.03(+0.34%)
Nov 22, 2024	7.400	7.400	7.395	7.395	451	+0.00(+0.07%)
Nov 21, 2024	7.390	7.390	7.390	7.390	1,252	+0.06(+0.82%)
Nov 20, 2024	7.380	7.380	7.330	7.330	956	+0.00(+0.00%)
Nov 19, 2024	7.325	7.330	7.325	7.330	2,035	-0.09(-1.21%)
Nov 18, 2024	7.240	7.420	7.190	7.420	1,500	+0.24(+3.34%)
Nov 15, 2024	7.190	7.220	7.180	7.180	1,900	+0.03(+0.42%)
Nov 14, 2024	7.190	7.190	7.150	7.150	1,100	-0.15(-2.05%)
Nov 13, 2024	7.320	7.452	7.300	7.300	11,350	+0.41(+5.90%)
Nov 12, 2024	6.880	6.893	6.880	6.893	255	+0.01(+0.12%)
Nov 11, 2024	6.771	6.897	6.771	6.885	845	+0.12(+1.85%)
Nov 08, 2024	6.707	6.760	6.707	6.760	1,855	+0.02(+0.25%)
Nov 07, 2024	6.743	6.743	6.743	6.743	766	+0.15(+2.32%)
Nov 06, 2024	6.590	6.590	6.590	6.590	215	+0.09(+1.38%)
Nov 05, 2024	6.500	6.500	6.500	6.500	3,600	-0.06(-0.91%)
Nov 04, 2024	6.560	6.560	6.560	6.560	603	+0.01(+0.15%)
Nov 01, 2024	6.550	6.550	6.550	6.550	110	-0.11(-1.58%)
Oct 24, 2024				6.655	0	+0.08(+1.25%)
Oct 23, 2024	6.593	6.593	6.573	6.573	600	-0.03(-0.41%)
Oct 22, 2024	6.624	6.624	6.600	6.600	3,206	-0.01(-0.15%)
Oct 21, 2024	6.650	6.750	6.600	6.610	1,531	-0.14(-2.07%)
Oct 18, 2024	6.750	6.750	6.750	6.750	2,002	-0.04(-0.58%)
Oct 16, 2024				6.790	0	+0.04(+0.59%)
Oct 10, 2024				6.750	0	-0.08(-1.17%)
Oct 08, 2024				6.830	36	+0.06(+0.89%)
Oct 07, 2024	6.622	6.770	6.622	6.770	330	+0.03(+0.52%)
Oct 03, 2024				6.735	20	-0.18(-2.67%)
Oct 02, 2024	6.920	6.920	6.920	6.920	250	-0.08(-1.14%)
Sep 30, 2024				7.000	1	+0.10(+1.45%)
Sep 27, 2024	6.700	6.970	6.700	6.900	30,062	-0.04(-0.53%)
Sep 25, 2024				6.937	1,003	-0.02(-0.26%)
Sep 24, 2024	6.920	6.955	6.920	6.955	2,564	+0.08(+1.09%)
Sep 23, 2024	5.290	6.888	5.290	6.880	9,701	+0.04(+0.62%)
Sep 20, 2024	6.838	6.838	6.838	6.838	500	-0.06(-0.91%)
Sep 19, 2024	6.900	6.900	6.900	6.900	103	-0.09(-1.29%)
Sep 18, 2024	6.967	6.990	6.966	6.990	7,139	+0.13(+1.90%)
Sep 17, 2024	6.860	6.860	6.850	6.860	4,302	-0.10(-1.37%)
Sep 13, 2024				6.955	49	+0.02(+0.22%)
Sep 12, 2024	6.790	6.940	6.787	6.940	893	+0.42(+6.44%)
Sep 10, 2024				6.520	10	-0.02(-0.26%)
Sep 09, 2024	6.537	6.537	6.537	6.537	30,506	+0.05(+0.80%)
Sep 06, 2024	6.485	6.485	6.485	6.485	300	-0.19(-2.85%)
Sep 05, 2024	6.760	6.780	6.675	6.675	1,100	-0.08(-1.11%)
Sep 04, 2024	6.688	6.750	6.688	6.750	735	+0.20(+3.05%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Extendicare Inc (OP: EXETF )

Historical Prices