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 29, 2023 5.447 5.522 5.420 5.494 2,493 -0.06(-1.04%)
Dec 27, 2023 5.552 693 +0.16(+3.01%)
Dec 21, 2023 5.390 0 -0.09(-1.69%)
Dec 15, 2023 5.482 1,209 +0.01(+0.23%)
Dec 14, 2023 5.490 5.496 5.470 5.470 3,978 +0.25(+4.79%)
Dec 13, 2023 5.220 5.220 5.220 5.220 2,262 +0.00(+0.00%)
Dec 12, 2023 5.220 5.230 5.220 5.220 2,239 -0.01(-0.19%)
Dec 11, 2023 5.278 5.278 5.230 5.230 5,002 -0.11(-2.06%)
Dec 07, 2023 5.340 50 +0.15(+2.89%)
Dec 06, 2023 5.190 5.190 4.920 5.190 611 +0.00(+0.00%)
Dec 04, 2023 5.190 3,789 +0.05(+0.97%)
Dec 01, 2023 5.140 5.140 5.140 5.140 82,556 +0.02(+0.39%)
Nov 30, 2023 5.135 5.165 5.120 5.120 26,247 -0.02(-0.39%)
Nov 29, 2023 5.108 5.140 5.108 5.140 90,574 +0.04(+0.78%)
Nov 28, 2023 5.096 5.100 5.096 5.100 5,399 +0.05(+1.03%)
Nov 27, 2023 4.960 5.048 4.960 5.048 10,650 +0.09(+1.86%)
Nov 24, 2023 4.956 4.956 4.956 4.956 611 +0.21(+4.34%)
Nov 22, 2023 4.750 4.750 4.750 4.750 1,073 +0.02(+0.42%)
Nov 20, 2023 4.730 1,058 +0.06(+1.28%)
Nov 16, 2023 4.670 18,113 -0.05(-1.06%)
Nov 15, 2023 4.712 4.725 4.700 4.720 108,078 +0.04(+0.85%)
Nov 14, 2023 4.678 4.700 4.640 4.680 191,625 +0.35(+8.13%)
Nov 09, 2023 4.328 526 -0.07(-1.64%)
Nov 07, 2023 4.400 1,042 -0.05(-1.13%)
Nov 03, 2023 4.450 627 +0.35(+8.54%)
Oct 31, 2023 4.100 1,968 -0.04(-0.97%)
Oct 30, 2023 4.140 4.140 4.140 4.140 1,089 -0.03(-0.72%)
Oct 27, 2023 4.170 4.170 4.170 4.170 212 -0.18(-4.14%)
Oct 25, 2023 4.350 2,075 -0.13(-2.95%)
Oct 20, 2023 4.482 29 +0.02(+0.49%)
Oct 19, 2023 4.460 4.460 4.460 4.460 987 +0.00(+0.00%)
Oct 18, 2023 4.460 4.460 4.460 4.460 1,156 -0.05(-1.11%)
Oct 17, 2023 4.540 4.540 4.490 4.510 5,602 -0.02(-0.35%)
Oct 11, 2023 4.526 1,578 +0.07(+1.48%)
Oct 05, 2023 4.460 287 +0.11(+2.53%)
Oct 02, 2023 4.350 846 -0.15(-3.33%)
Sep 29, 2023 4.500 4.500 4.500 4.500 1,601 -0.00(-0.11%)
Sep 28, 2023 4.505 4.505 4.505 4.505 904 -0.04(-0.77%)
Sep 22, 2023 4.540 34 +0.01(+0.15%)
Sep 21, 2023 4.533 4.533 4.533 4.533 6,989 -0.08(-1.84%)
Sep 20, 2023 4.618 4.618 4.618 4.618 103 -0.05(-1.11%)
Sep 19, 2023 4.670 4.670 4.670 4.670 4,472 +0.02(+0.43%)
Sep 15, 2023 4.650 3,717 +0.15(+3.33%)
Sep 13, 2023 4.500 1,466 -0.06(-1.32%)
Sep 12, 2023 4.560 4.560 4.560 4.560 11,441 -0.02(-0.44%)
Sep 07, 2023 4.580 234 -0.07(-1.51%)
Sep 05, 2023 4.650 2,133 -0.17(-3.43%)
Aug 29, 2023 4.815 25 +0.01(+0.10%)
Aug 28, 2023 4.819 4.819 4.810 4.810 3,041 +0.04(+0.75%)
Aug 25, 2023 4.750 4.774 4.730 4.774 2,230 +0.04(+0.76%)
Aug 24, 2023 4.729 4.750 4.729 4.738 3,172 -0.04(-0.88%)
Aug 23, 2023 4.780 4.780 4.780 4.780 4,600 -0.04(-0.76%)
Aug 22, 2023 4.884 4.888 4.816 4.816 12,330 -0.23(-4.62%)
Aug 17, 2023 5.050 0 -0.11(-2.04%)
Aug 15, 2023 5.155 0 -0.35(-6.37%)
Aug 10, 2023 5.506 0 +0.03(+0.59%)
Aug 09, 2023 5.420 5.500 5.410 5.473 14,200 +0.15(+2.89%)
Aug 08, 2023 5.320 5.320 5.320 5.320 100 -0.08(-1.48%)
Aug 07, 2023 5.400 5.400 5.400 5.400 856 +0.03(+0.52%)
Aug 04, 2023 5.270 5.390 5.270 5.372 9,278 +0.13(+2.52%)
Aug 03, 2023 5.270 5.290 5.240 5.240 14,323 -0.06(-1.17%)
Aug 02, 2023 5.302 5.302 5.302 5.302 700 -0.05(-0.90%)
Aug 01, 2023 5.380 5.440 5.350 5.350 3,900 -0.12(-2.19%)
Jul 31, 2023 5.330 5.470 5.330 5.470 3,300 -0.01(-0.18%)
Jul 28, 2023 5.480 5.480 5.480 5.480 131 -0.08(-1.44%)
Jul 27, 2023 5.590 5.620 5.560 5.560 1,229 -0.04(-0.71%)
Jul 25, 2023 5.600 50 -0.01(-0.21%)
Jul 24, 2023 5.612 5.612 5.612 5.612 328 +0.05(+0.94%)
Jul 21, 2023 5.570 5.570 5.560 5.560 2,306 -0.03(-0.52%)
Jul 20, 2023 5.600 5.600 5.589 5.589 1,900 -0.13(-2.29%)
Jul 18, 2023 5.720 0 -0.02(-0.28%)
Jul 17, 2023 5.730 5.750 5.730 5.736 2,622 +0.06(+0.99%)
Jul 14, 2023 5.740 5.740 5.680 5.680 200 -0.09(-1.56%)
Jul 13, 2023 5.700 5.800 5.700 5.770 72,496 +0.12(+2.12%)
Jul 12, 2023 5.600 5.650 5.600 5.650 35,801 +0.17(+3.08%)
Jul 11, 2023 5.481 5.481 5.481 5.481 267 +0.18(+3.40%)
Jul 06, 2023 5.301 502 -0.00(-0.05%)
Jul 05, 2023 5.260 5.304 5.255 5.304 5,252 -0.09(-1.60%)
Jun 30, 2023 5.390 7 +0.08(+1.51%)
Jun 29, 2023 5.310 5.310 5.310 5.310 200 -0.04(-0.75%)
Jun 23, 2023 5.350 0 -0.14(-2.55%)
Jun 21, 2023 5.490 0 +0.05(+0.96%)
Jun 20, 2023 5.460 5.460 5.438 5.438 652 -0.06(-1.16%)
Jun 16, 2023 5.502 5.510 5.502 5.502 203 +0.01(+0.22%)
Jun 15, 2023 5.500 5.500 5.460 5.490 6,508 +0.44(+8.71%)
May 08, 2023 5.100 5.100 5.050 5.050 33,226 -0.01(-0.20%)
May 05, 2023 4.980 5.060 4.980 5.060 83,185 +0.30(+6.30%)
May 03, 2023 4.760 0 +0.05(+1.06%)
May 02, 2023 4.710 4.710 4.710 4.710 5,010 -0.04(-0.84%)
Apr 28, 2023 4.750 0 -0.02(-0.42%)
Apr 27, 2023 4.770 4.770 4.770 4.770 513 +0.00(+0.00%)
Apr 26, 2023 4.784 4.784 4.770 4.770 333 -0.04(-0.83%)
Apr 24, 2023 4.810 3 -0.01(-0.21%)
Apr 18, 2023 4.820 0 -0.04(-0.83%)
Apr 17, 2023 4.854 4.860 4.854 4.860 1,125 -0.02(-0.41%)
Apr 14, 2023 4.880 4.880 4.880 4.880 500 +0.11(+2.31%)
Apr 10, 2023 4.770 0 -0.03(-0.63%)
Apr 06, 2023 4.808 4.808 4.800 4.800 7,250 +0.05(+1.07%)
Apr 05, 2023 4.670 4.749 4.670 4.749 868 -0.06(-1.27%)
Apr 04, 2023 4.810 4.810 4.810 4.810 100 +0.02(+0.40%)
Apr 03, 2023 4.791 4.791 4.791 4.791 1,050 +0.12(+2.63%)
Mar 31, 2023 4.668 4.668 4.668 4.668 2,700 +0.02(+0.43%)
Mar 30, 2023 4.650 4.650 4.648 4.648 600 +0.10(+2.15%)
Mar 27, 2023 4.550 0 +0.14(+3.17%)
Mar 23, 2023 4.410 0 -0.07(-1.56%)
Mar 22, 2023 4.500 4.500 4.480 4.480 320 -0.05(-1.10%)
Mar 21, 2023 4.530 4.530 4.530 4.530 100 +0.07(+1.50%)
Mar 20, 2023 4.463 4.463 4.463 4.463 1,300 +0.00(+0.07%)
Mar 17, 2023 4.460 4.460 4.460 4.460 303 -0.07(-1.44%)
Mar 16, 2023 4.506 4.525 4.450 4.525 2,040 +0.03(+0.73%)
Mar 15, 2023 4.540 4.540 4.488 4.492 3,230 -0.17(-3.61%)
Mar 14, 2023 4.660 4.660 4.660 4.660 1,000 +0.03(+0.69%)
Mar 13, 2023 4.628 4.628 4.628 4.628 100 -0.02(-0.47%)
Mar 10, 2023 4.650 4.650 4.650 4.650 789 +0.00(+0.00%)
Mar 09, 2023 4.680 4.680 4.650 4.650 2,200 -0.07(-1.48%)
Mar 07, 2023 4.720 0 -0.01(-0.23%)
Mar 06, 2023 4.731 4.731 4.731 4.731 444 -0.01(-0.19%)
Mar 02, 2023 4.740 1 -0.01(-0.21%)
Mar 01, 2023 4.750 4.798 4.750 4.750 305 -0.08(-1.66%)
Feb 27, 2023 4.830 25,982 -0.03(-0.62%)
Feb 24, 2023 4.800 4.860 4.800 4.860 620 -0.02(-0.41%)
Feb 23, 2023 4.880 4.880 4.880 4.880 735 -0.15(-2.98%)
Feb 21, 2023 5.030 8 +0.00(+0.02%)
Feb 17, 2023 5.029 5.029 5.029 5.029 200 +0.07(+1.43%)
Feb 16, 2023 4.970 4.970 4.958 4.958 335 -0.03(-0.64%)
Feb 14, 2023 4.990 73 +0.03(+0.61%)
Feb 10, 2023 4.960 0 -0.04(-0.80%)
Feb 06, 2023 5.000 0 -0.02(-0.36%)
Feb 03, 2023 5.018 5.018 5.018 5.018 200 +0.06(+1.17%)
Feb 01, 2023 4.960 0 -0.04(-0.80%)
Jan 31, 2023 5.000 5.000 5.000 5.000 102,705 +0.00(+0.00%)
Jan 27, 2023 5.000 0 +0.05(+1.11%)
Jan 26, 2023 4.925 4.945 4.925 4.945 1,500 +0.04(+0.92%)
Jan 25, 2023 4.900 4.900 4.900 4.900 1,210 -0.02(-0.41%)
Jan 23, 2023 4.920 10 +0.00(+0.01%)
Jan 20, 2023 4.920 4.920 4.919 4.919 1,500 -0.03(-0.62%)
Jan 18, 2023 4.950 1 -0.11(-2.25%)
Jan 17, 2023 5.100 5.100 5.064 5.064 1,012 +0.06(+1.28%)
Jan 13, 2023 5.035 5.035 5.000 5.000 4,200 -0.03(-0.60%)
Jan 12, 2023 5.030 5.030 5.030 5.030 2,000 +0.13(+2.65%)
Jan 11, 2023 4.890 4.910 4.881 4.900 8,950 +0.02(+0.41%)
Jan 10, 2023 4.880 4.880 4.880 4.880 162 +0.02(+0.41%)
Jan 06, 2023 4.860 0 +0.05(+1.04%)
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.