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 (%)
Mar 31, 2017 7.500 7.515 7.480 7.515 20,130 -0.40(-5.00%)
Mar 30, 2017 7.930 7.935 7.901 7.910 85,760 -0.12(-1.49%)
Mar 29, 2017 8.000 8.030 8.000 8.030 2,778 +0.02(+0.27%)
Mar 28, 2017 7.965 8.008 7.957 8.008 9,640 +0.07(+0.87%)
Mar 27, 2017 7.939 7.939 7.939 7.939 2,175 +0.09(+1.19%)
Mar 24, 2017 7.846 7.846 7.846 7.846 2,450 +0.05(+0.66%)
Mar 22, 2017 7.794 7.794 7.794 20 -0.14(-1.75%)
Mar 21, 2017 8.021 8.022 7.933 7.933 2,039 -0.07(-0.84%)
Mar 20, 2017 7.949 8.000 7.949 8.000 16,125 +0.03(+0.34%)
Mar 16, 2017 7.973 7.973 7.973 6,227 +0.04(+0.46%)
Mar 15, 2017 7.870 7.960 7.820 7.936 49,805 +0.18(+2.27%)
Mar 14, 2017 7.770 7.770 7.760 7.760 10,100 -0.06(-0.78%)
Mar 13, 2017 7.824 7.824 7.820 7.821 10,150 +0.07(+0.92%)
Mar 10, 2017 7.750 7.750 7.750 7.750 6,200 +0.03(+0.39%)
Mar 08, 2017 7.720 7.720 7.720 0 -0.03(-0.39%)
Mar 06, 2017 7.750 7.750 7.750 33,100 -0.10(-1.27%)
Mar 03, 2017 7.850 7.850 7.850 7.850 665 -0.03(-0.39%)
Mar 02, 2017 7.955 7.970 7.873 7.881 2,000 -0.01(-0.12%)
Mar 01, 2017 7.990 7.990 7.890 7.890 538 +0.16(+2.07%)
Feb 28, 2017 7.700 7.730 7.690 7.730 2,127 -0.07(-0.88%)
Feb 27, 2017 7.853 7.870 7.799 7.799 9,130 -0.20(-2.51%)
Feb 24, 2017 8.000 8.000 8.000 8.000 101 -0.07(-0.87%)
Feb 23, 2017 8.109 8.109 8.000 8.070 163,045 -0.05(-0.62%)
Feb 22, 2017 7.990 8.120 7.982 8.120 25,795 +0.15(+1.88%)
Feb 17, 2017 7.970 7.970 7.970 19,875 -0.12(-1.51%)
Feb 16, 2017 8.120 8.120 8.080 8.092 2,560 +0.01(+0.17%)
Feb 15, 2017 8.081 8.089 8.079 8.079 2,719 +0.04(+0.47%)
Feb 14, 2017 8.030 8.067 7.984 8.041 7,125 +0.01(+0.14%)
Feb 13, 2017 8.063 8.083 8.030 8.030 5,232 -0.05(-0.58%)
Feb 10, 2017 8.155 8.155 8.077 8.077 4,752 +0.05(+0.65%)
Feb 09, 2017 8.051 8.051 8.025 8.025 543 -0.00(-0.06%)
Feb 08, 2017 7.914 8.029 7.914 8.029 10,000 +0.09(+1.16%)
Feb 07, 2017 7.920 7.941 7.920 7.937 2,624 -0.00(-0.04%)
Feb 06, 2017 7.906 7.960 7.906 7.940 13,100 +0.12(+1.53%)
Feb 03, 2017 7.810 7.820 7.810 7.820 3,200 -0.05(-0.64%)
Feb 01, 2017 7.870 7.870 7.870 6,300 +0.00(+0.02%)
Jan 31, 2017 7.853 7.869 7.829 7.869 6,855 -0.06(-0.77%)
Jan 30, 2017 7.846 7.930 7.780 7.930 7,931 +0.04(+0.54%)
Jan 27, 2017 7.927 7.927 7.887 7.887 38,982 -0.06(-0.77%)
Jan 26, 2017 8.066 8.066 7.945 7.948 18,560 -0.13(-1.63%)
Jan 25, 2017 8.000 8.080 8.000 8.080 30,723 +0.17(+2.19%)
Jan 24, 2017 7.739 7.907 7.739 7.907 9,714 +0.17(+2.20%)
Jan 23, 2017 7.620 7.737 7.620 7.737 9,623 -0.06(-0.81%)
Jan 20, 2017 7.800 7.800 7.800 7.800 13,500 +0.16(+2.09%)
Jan 19, 2017 7.595 7.640 7.595 7.640 14,215 +0.03(+0.38%)
Jan 18, 2017 7.648 7.648 7.611 7.611 1,935 -0.08(-1.04%)
Jan 17, 2017 7.679 7.699 7.679 7.691 13,925 +0.12(+1.64%)
Jan 13, 2017 7.567 7.567 7.567 0 -0.06(-0.83%)
Jan 12, 2017 7.750 7.752 7.630 7.630 1,815 -0.05(-0.67%)
Jan 11, 2017 7.652 7.682 7.652 7.682 6,400 +0.03(+0.43%)
Jan 10, 2017 7.621 7.649 7.621 7.649 3,300 +0.12(+1.63%)
Jan 09, 2017 7.530 7.530 7.526 7.526 1,000 -0.02(-0.28%)
Jan 06, 2017 7.548 7.548 7.548 7.548 507 +0.01(+0.10%)
Jan 04, 2017 7.540 7.540 7.540 16 +0.18(+2.49%)
Jan 03, 2017 7.320 7.357 7.320 7.357 450 +0.08(+1.06%)
Dec 29, 2016 7.280 7.280 7.280 0 -0.02(-0.32%)
Dec 28, 2016 7.255 7.304 7.255 7.304 1,000 -0.05(-0.63%)
Dec 27, 2016 7.350 7.350 7.350 7.350 1,799 -0.01(-0.15%)
Dec 23, 2016 7.361 7.361 7.361 0 -0.01(-0.19%)
Dec 22, 2016 7.388 7.388 7.375 7.375 2,200 -0.04(-0.52%)
Dec 21, 2016 7.412 7.414 7.410 7.414 3,039 +0.03(+0.46%)
Dec 20, 2016 7.467 7.467 7.380 7.380 1,400 -0.10(-1.30%)
Dec 19, 2016 7.562 7.562 7.477 7.477 800 +0.00(+0.05%)
Dec 16, 2016 7.446 7.473 7.430 7.473 864 -0.03(-0.36%)
Dec 15, 2016 7.451 7.500 7.451 7.500 1,804 -0.06(-0.83%)
Dec 14, 2016 7.575 7.575 7.563 7.563 2,055 -0.19(-2.43%)
Dec 13, 2016 7.693 7.751 7.693 7.751 1,249 +0.04(+0.52%)
Dec 12, 2016 7.530 7.721 7.530 7.711 4,925 +0.08(+1.06%)
Dec 09, 2016 7.505 7.630 7.505 7.630 12,222 +0.15(+2.05%)
Dec 08, 2016 7.430 7.490 7.390 7.477 4,875 +0.05(+0.70%)
Dec 07, 2016 7.344 7.480 7.340 7.425 18,300 +0.12(+1.71%)
Dec 06, 2016 7.237 7.300 7.237 7.300 10,800 +0.07(+0.98%)
Dec 05, 2016 7.229 7.229 7.229 7.229 1,423 -0.02(-0.25%)
Dec 02, 2016 7.216 7.247 7.170 7.247 26,840 +0.05(+0.65%)
Dec 01, 2016 7.270 7.270 7.160 7.200 11,800 -0.11(-1.50%)
Nov 30, 2016 7.310 7.310 7.310 7.310 4,217 -0.07(-0.96%)
Nov 29, 2016 7.331 7.381 7.314 7.381 6,770 +0.07(+0.90%)
Nov 28, 2016 7.297 7.320 7.297 7.315 12,817 +0.05(+0.62%)
Nov 25, 2016 7.285 7.309 7.270 7.270 2,500 -0.05(-0.68%)
Nov 23, 2016 7.320 7.320 7.320 0 -0.02(-0.33%)
Nov 22, 2016 7.340 7.367 7.340 7.344 21,662 -0.05(-0.62%)
Nov 21, 2016 7.274 7.400 7.260 7.390 15,511 +0.15(+2.07%)
Nov 18, 2016 7.172 7.240 7.150 7.240 9,240 +0.15(+2.12%)
Nov 17, 2016 7.090 7.090 7.082 7.090 1,400 +0.07(+1.00%)
Nov 16, 2016 7.050 7.080 7.020 7.020 8,612 +0.34(+5.09%)
Nov 14, 2016 6.680 6.680 6.680 43,406 -0.28(-4.02%)
Nov 11, 2016 6.660 6.960 6.660 6.960 17,080 +0.24(+3.57%)
Nov 10, 2016 6.773 6.773 6.720 6.720 1,420 -0.15(-2.14%)
Nov 09, 2016 6.740 6.867 6.740 6.867 600 +0.16(+2.42%)
Nov 08, 2016 6.705 6.705 6.705 6.705 1,500 -0.06(-0.83%)
Nov 07, 2016 6.752 6.761 6.752 6.761 1,700 +0.03(+0.48%)
Nov 04, 2016 6.729 6.729 6.729 6.729 1,017 +0.01(+0.13%)
Nov 03, 2016 6.730 6.730 6.720 6.720 5,000 -0.17(-2.45%)
Nov 02, 2016 6.931 6.931 6.889 6.889 2,160 -0.11(-1.59%)
Nov 01, 2016 7.001 7.001 7.000 7.000 1,652 +0.12(+1.69%)
Oct 31, 2016 7.005 7.005 6.884 6.884 1,755 -0.01(-0.18%)
Oct 28, 2016 6.870 6.896 6.870 6.896 451 -0.04(-0.63%)
Oct 27, 2016 7.020 7.020 6.940 6.940 12,321 -0.20(-2.74%)
Oct 26, 2016 7.141 7.249 7.136 7.136 32,605 -0.04(-0.58%)
Oct 25, 2016 7.178 7.178 7.178 7.178 131 +0.04(+0.63%)
Oct 24, 2016 7.150 7.150 7.133 7.133 2,500 -0.00(-0.02%)
Oct 21, 2016 7.091 7.134 7.091 7.134 22,396 -0.04(-0.50%)
Oct 20, 2016 7.170 7.170 7.170 7.170 100 +0.03(+0.40%)
Oct 19, 2016 7.142 7.210 7.141 7.141 2,894 -0.02(-0.22%)
Oct 18, 2016 7.020 7.220 7.020 7.157 12,935 +0.14(+1.95%)
Oct 17, 2016 7.010 7.040 7.010 7.020 3,430 +0.00(+0.01%)
Oct 14, 2016 7.001 7.019 7.001 7.019 2,000 -0.08(-1.14%)
Oct 13, 2016 7.117 7.117 7.100 7.100 4,100 +0.10(+1.41%)
Oct 12, 2016 6.750 7.001 6.750 7.001 4,204 +0.19(+2.73%)
Oct 11, 2016 6.815 6.815 6.815 6.815 500 -0.22(-3.13%)
Oct 06, 2016 7.035 7.035 7.035 1 +0.03(+0.49%)
Oct 05, 2016 7.050 7.050 7.000 7.000 1,166 -0.09(-1.27%)
Oct 04, 2016 7.118 7.118 7.090 7.090 6,736 -0.11(-1.48%)
Oct 03, 2016 7.197 7.197 7.197 7.197 60 +0.00(+0.00%)
Sep 30, 2016 7.163 7.197 7.160 7.197 9,147 +0.08(+1.07%)
Sep 29, 2016 7.081 7.150 7.081 7.120 25,024 +0.23(+3.32%)
Sep 28, 2016 6.891 6.891 6.891 6.891 0 +0.00(+0.00%)
Sep 27, 2016 6.928 6.928 6.890 6.891 1,303 -0.08(-1.15%)
Sep 26, 2016 7.000 7.106 6.972 6.972 1,833 -0.09(-1.25%)
Sep 23, 2016 7.001 7.060 7.001 7.060 2,950 +0.05(+0.77%)
Sep 22, 2016 6.896 7.020 6.890 7.006 25,873 +0.21(+3.08%)
Sep 21, 2016 6.797 6.797 6.797 6.797 739 +0.05(+0.69%)
Sep 20, 2016 6.780 6.780 6.750 6.750 1,519 -0.00(-0.06%)
Sep 19, 2016 6.831 6.839 6.754 6.754 2,401 -0.08(-1.11%)
Sep 16, 2016 6.750 6.830 6.750 6.830 402 +0.00(+0.00%)
Sep 15, 2016 6.760 6.830 6.760 6.830 3,406 +0.23(+3.44%)
Sep 14, 2016 6.603 6.603 6.603 6.603 360 +0.17(+2.64%)
Sep 13, 2016 6.461 6.461 6.433 6.433 1,900 -0.17(-2.61%)
Sep 12, 2016 6.550 6.606 6.550 6.606 1,064 +0.02(+0.24%)
Sep 09, 2016 6.720 6.720 6.580 6.590 3,500 -0.19(-2.78%)
Sep 08, 2016 6.770 6.840 6.770 6.778 3,472 +0.07(+1.11%)
Sep 07, 2016 6.730 6.857 6.704 6.704 8,150 -0.09(-1.27%)
Sep 06, 2016 6.600 6.811 6.600 6.790 3,471 +0.34(+5.27%)
Sep 01, 2016 6.450 6.450 6.450 0 -0.04(-0.65%)
Aug 31, 2016 6.432 6.492 6.421 6.492 5,986 +0.07(+1.12%)
Aug 30, 2016 6.520 6.520 6.420 6.420 29,603 -0.11(-1.63%)
Aug 29, 2016 6.600 6.600 6.527 6.527 26,592 -0.21(-3.16%)
Aug 26, 2016 6.740 6.740 6.740 6.740 210 +0.08(+1.20%)
Aug 25, 2016 6.646 6.660 6.646 6.660 19,100 -0.04(-0.60%)
Aug 24, 2016 6.800 6.800 6.700 6.700 15,700 -0.05(-0.78%)
Aug 23, 2016 6.758 6.760 6.750 6.753 1,545 +0.11(+1.60%)
Aug 22, 2016 6.680 6.680 6.647 6.647 3,950 -0.02(-0.35%)
Aug 19, 2016 6.670 6.670 6.670 6.670 2,450 -0.06(-0.91%)
Aug 18, 2016 6.950 6.950 6.730 6.731 7,526 -0.17(-2.45%)
Aug 17, 2016 6.854 6.909 6.777 6.900 101,863 +0.02(+0.34%)
Aug 16, 2016 6.766 6.900 6.766 6.877 2,584 +0.14(+2.03%)
Aug 15, 2016 6.640 6.740 6.600 6.740 12,318 +0.19(+2.87%)
Aug 12, 2016 6.320 6.553 6.320 6.553 9,660 +0.25(+3.99%)
Aug 11, 2016 6.260 6.301 6.260 6.301 1,700 +0.08(+1.33%)
Aug 08, 2016 6.218 6.218 6.218 0 -0.01(-0.19%)
Aug 05, 2016 6.201 6.230 6.200 6.230 7,887 -0.01(-0.24%)
Aug 04, 2016 6.245 6.245 6.245 6.245 3,656 +0.03(+0.47%)
Aug 03, 2016 6.220 6.220 6.216 6.216 1,000 +0.07(+1.19%)
Aug 02, 2016 6.280 6.280 6.143 6.143 1,180 -0.14(-2.18%)
Jul 29, 2016 6.280 6.280 6.280 0 +0.09(+1.45%)
Jul 28, 2016 6.133 6.190 6.130 6.190 9,965 +0.07(+1.14%)
Jul 27, 2016 6.147 6.147 6.107 6.120 4,833 -0.09(-1.53%)
Jul 26, 2016 6.210 6.215 6.210 6.215 1,600 +0.00(+0.08%)
Jul 25, 2016 6.110 6.210 6.110 6.210 2,401 -0.01(-0.20%)
Jul 22, 2016 6.260 6.260 6.205 6.222 10,648 -0.07(-1.08%)
Jul 19, 2016 6.290 6.290 6.290 100 -0.03(-0.47%)
Jul 18, 2016 6.272 6.330 6.268 6.320 1,705 +0.02(+0.32%)
Jul 15, 2016 6.360 6.375 6.300 6.300 12,354 -0.03(-0.49%)
Jul 14, 2016 6.350 6.355 6.327 6.331 18,175 -0.08(-1.23%)
Jul 13, 2016 6.330 6.410 6.330 6.410 901 -0.01(-0.22%)
Jul 12, 2016 6.424 6.424 6.424 6.424 217 +0.06(+1.01%)
Jul 11, 2016 6.358 6.360 6.358 6.360 2,925 -0.03(-0.48%)
Jul 08, 2016 6.391 6.391 200 +0.08(+1.30%)
Jul 05, 2016 6.340 6.347 6.303 6.308 1,299 +0.01(+0.13%)
Jul 01, 2016 6.300 6.300 6.300 0 -0.10(-1.56%)
Jun 30, 2016 6.400 6.400 6.400 6.400 2,000 +0.03(+0.54%)
Jun 29, 2016 6.377 6.377 6.365 6.365 5,355 +0.09(+1.36%)
Jun 28, 2016 6.247 6.300 6.247 6.280 2,560 +0.12(+1.95%)
Jun 27, 2016 6.115 6.160 6.110 6.160 2,800 -0.04(-0.65%)
Jun 24, 2016 6.200 6.200 6.200 6.200 501 -0.21(-3.22%)
Jun 23, 2016 6.320 6.422 6.320 6.406 7,138 +0.11(+1.69%)
Jun 22, 2016 6.292 6.305 6.250 6.300 8,127 +0.04(+0.69%)
Jun 21, 2016 6.340 6.340 6.257 6.257 2,129 -0.06(-1.00%)
Jun 20, 2016 6.410 6.410 6.320 6.320 6,494 +0.06(+0.96%)
Jun 17, 2016 6.223 6.264 6.223 6.260 3,471 +0.36(+6.09%)
Jun 16, 2016 5.990 5.990 5.896 5.901 8,108 -0.15(-2.47%)
Jun 15, 2016 6.050 6.050 6.050 6.050 1,607 -0.06(-0.98%)
Jun 14, 2016 5.950 6.110 5.950 6.110 4,340 +0.03(+0.44%)
Jun 13, 2016 6.085 6.095 6.065 6.083 7,730 -0.07(-1.06%)
Jun 10, 2016 6.230 6.230 6.149 6.149 4,300 -0.09(-1.46%)
Jun 09, 2016 6.300 6.300 6.240 6.240 1,800 -0.09(-1.42%)
Jun 08, 2016 6.320 6.379 6.320 6.330 5,035 +0.08(+1.26%)
Jun 07, 2016 6.223 6.280 6.216 6.251 17,776 +0.07(+1.15%)
Jun 06, 2016 6.270 6.270 6.180 6.180 38,735 -0.34(-5.16%)
Jun 03, 2016 6.690 6.690 6.516 6.516 4,303 -0.03(-0.52%)
Jun 02, 2016 6.591 6.591 6.550 6.550 3,000 -0.01(-0.17%)
Jun 01, 2016 6.557 6.561 6.557 6.561 525 -0.01(-0.18%)
May 31, 2016 6.690 6.690 6.570 6.573 7,008 -0.11(-1.60%)
May 27, 2016 6.680 6.680 6.680 0 -0.03(-0.44%)
May 26, 2016 6.764 6.764 6.709 6.710 3,345 +0.04(+0.59%)
May 25, 2016 6.644 6.671 6.640 6.671 1,350 +0.03(+0.40%)
May 24, 2016 6.639 6.678 6.639 6.644 2,250 +0.35(+5.63%)
May 23, 2016 6.290 6.290 6.290 6.290 1,325 -0.24(-3.68%)
May 20, 2016 6.471 6.530 6.471 6.530 2,051 +0.14(+2.17%)
May 19, 2016 6.530 6.530 6.391 6.391 1,250 -0.22(-3.35%)
May 18, 2016 6.679 6.720 6.613 6.613 40,594 -0.06(-0.83%)
May 17, 2016 6.621 6.668 6.600 6.668 32,000 +0.04(+0.60%)
May 16, 2016 7.100 7.100 6.616 6.628 28,239 -0.44(-6.29%)
May 13, 2016 7.330 7.330 7.073 7.073 3,561 -0.32(-4.34%)
May 12, 2016 7.410 7.410 7.394 7.394 1,435 +0.11(+1.51%)
May 11, 2016 7.301 7.301 7.284 7.284 1,074 +0.04(+0.59%)
May 10, 2016 7.217 7.241 7.217 7.241 1,807 +0.06(+0.90%)
May 09, 2016 7.137 7.177 7.133 7.177 4,200 -0.00(-0.05%)
May 06, 2016 7.180 7.184 7.162 7.181 6,300 -0.06(-0.82%)
May 05, 2016 7.221 7.240 7.171 7.240 5,500 -0.03(-0.43%)
May 03, 2016 7.271 7.271 7.271 0 -0.19(-2.49%)
May 02, 2016 7.363 7.461 7.363 7.457 2,160 +0.16(+2.15%)
Apr 29, 2016 7.400 7.400 7.289 7.300 962 -0.18(-2.40%)
Apr 28, 2016 7.440 7.487 7.440 7.480 11,114 +0.07(+0.88%)
Apr 27, 2016 7.440 7.450 7.415 7.415 3,171 -0.03(-0.35%)
Apr 26, 2016 7.350 7.441 7.350 7.441 45,739 +0.11(+1.51%)
Apr 25, 2016 7.323 7.330 7.293 7.330 19,897 +0.04(+0.60%)
Apr 22, 2016 7.350 7.350 7.287 7.287 55,918 -0.02(-0.32%)
Apr 21, 2016 7.310 7.310 7.310 7.310 9,161 +0.08(+1.11%)
Apr 20, 2016 7.270 7.280 7.195 7.230 11,257 +0.03(+0.37%)
Apr 19, 2016 7.230 7.330 7.190 7.203 12,771 +0.00(+0.04%)
Apr 18, 2016 7.064 7.209 7.060 7.200 11,833 +0.12(+1.63%)
Apr 15, 2016 7.170 7.170 7.085 7.085 1,105 -0.14(-1.88%)
Apr 14, 2016 7.131 7.226 7.131 7.220 8,264 +0.04(+0.56%)
Apr 13, 2016 7.110 7.180 7.091 7.180 9,450 +0.00(+0.06%)
Apr 11, 2016 7.176 7.176 7.176 50 +0.09(+1.21%)
Apr 08, 2016 7.290 7.290 7.070 7.090 11,832 -0.14(-1.92%)
Apr 07, 2016 7.246 7.246 7.229 7.229 2,100 -0.08(-1.11%)
Apr 06, 2016 7.340 7.341 7.310 7.310 8,813 +0.05(+0.63%)
Apr 05, 2016 7.210 7.264 7.210 7.264 800 -0.05(-0.63%)
Apr 04, 2016 7.230 7.344 7.230 7.310 13,224 +0.04(+0.59%)
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.