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 (%)
Jun 30, 2021 6.812 6.812 6.812 0 -0.16(-2.27%)
Jun 28, 2021 6.970 6.970 6.970 1 -0.07(-0.99%)
Jun 25, 2021 7.000 7.042 7.000 7.040 84,100 +0.05(+0.72%)
Jun 24, 2021 7.040 7.040 6.980 6.990 25,366 -0.01(-0.14%)
Jun 23, 2021 7.060 7.060 7.000 7.000 4,889 +0.14(+2.04%)
Jun 22, 2021 6.800 6.860 6.800 6.860 2,095 +0.02(+0.29%)
Jun 21, 2021 6.810 6.872 6.810 6.840 5,867 +0.15(+2.24%)
Jun 18, 2021 6.692 6.700 6.690 6.690 1,815 -0.14(-2.05%)
Jun 17, 2021 6.830 6.830 6.830 6.830 1,301 +0.08(+1.19%)
Jun 16, 2021 6.730 6.750 6.730 6.750 1,223 +0.02(+0.30%)
Jun 15, 2021 6.761 6.770 6.730 6.730 896 +0.00(+0.03%)
Jun 14, 2021 6.740 6.740 6.728 6.728 1,075 -0.02(-0.33%)
Jun 11, 2021 6.750 6.750 6.750 6.750 9,000 -0.01(-0.15%)
Jun 10, 2021 6.790 6.790 6.760 6.760 1,336 +0.04(+0.60%)
Jun 09, 2021 6.720 6.720 6.720 6.720 232 -0.07(-1.03%)
Jun 08, 2021 6.790 6.790 6.790 6.790 318 -0.01(-0.15%)
Jun 07, 2021 6.782 6.800 6.782 6.800 3,637 +0.05(+0.74%)
Jun 04, 2021 6.750 6.750 6.750 6.750 304 +0.01(+0.15%)
Jun 03, 2021 6.719 6.740 6.719 6.740 526 +0.01(+0.14%)
Jun 02, 2021 6.710 6.737 6.710 6.730 5,638 -0.02(-0.30%)
May 27, 2021 6.750 6.750 6.750 1 -0.02(-0.29%)
May 26, 2021 6.670 6.769 6.670 6.769 4,401 +0.10(+1.52%)
May 25, 2021 6.648 6.668 6.648 6.668 410 +0.02(+0.27%)
May 21, 2021 6.650 6.650 6.650 1 -0.01(-0.15%)
May 20, 2021 6.652 6.660 6.651 6.660 701 +0.03(+0.45%)
May 18, 2021 6.630 6.630 6.630 614 -0.02(-0.30%)
May 17, 2021 6.558 6.660 6.558 6.650 12,581 +0.13(+1.99%)
May 14, 2021 6.380 6.520 6.370 6.520 22,820 +0.24(+3.82%)
May 13, 2021 6.415 6.415 6.280 6.280 4,031 -0.09(-1.41%)
May 12, 2021 6.460 6.460 6.350 6.370 3,600 -0.11(-1.70%)
May 11, 2021 6.440 6.480 6.440 6.480 1,637 +0.02(+0.31%)
May 10, 2021 6.490 6.528 6.450 6.460 3,508 +0.01(+0.16%)
May 06, 2021 6.450 6.450 6.450 1 +0.05(+0.78%)
May 05, 2021 6.450 6.450 6.400 6.400 3,413 -0.03(-0.47%)
May 04, 2021 6.080 6.430 6.080 6.430 9,500 +0.07(+1.13%)
May 03, 2021 6.360 6.360 6.358 6.358 490 +0.01(+0.13%)
Apr 30, 2021 6.312 6.350 6.312 6.350 2,500 +0.02(+0.27%)
Apr 29, 2021 6.306 6.333 6.300 6.333 925 +0.05(+0.84%)
Apr 28, 2021 6.210 6.280 6.210 6.280 2,238 +0.10(+1.62%)
Apr 27, 2021 6.120 6.180 6.120 6.180 4,260 +0.03(+0.49%)
Apr 26, 2021 6.150 6.150 6.150 6.150 551 +0.05(+0.82%)
Apr 23, 2021 6.120 6.120 6.100 6.100 900 -0.01(-0.16%)
Apr 22, 2021 6.110 6.110 6.110 6.110 135 +0.01(+0.17%)
Apr 21, 2021 6.110 6.110 6.099 6.099 367 +0.09(+1.49%)
Apr 20, 2021 6.060 6.060 5.960 6.010 2,211 -0.11(-1.80%)
Apr 19, 2021 6.120 6.120 6.120 6.120 242 -0.09(-1.45%)
Apr 16, 2021 6.270 6.270 6.210 6.210 2,300 -0.00(-0.03%)
Apr 15, 2021 6.220 6.240 6.202 6.212 2,411 +0.01(+0.19%)
Apr 14, 2021 6.200 6.200 6.200 6.200 8,077 +0.00(+0.00%)
Apr 13, 2021 6.220 6.220 6.200 6.200 212 -0.03(-0.48%)
Apr 12, 2021 6.230 6.230 6.230 6.230 1,022 -0.04(-0.60%)
Apr 09, 2021 6.268 6.268 6.268 6.268 600 +0.22(+3.60%)
Apr 08, 2021 6.055 6.055 6.050 6.050 1,751 -0.08(-1.31%)
Apr 07, 2021 6.128 6.130 6.128 6.130 1,313 -0.05(-0.78%)
Apr 06, 2021 6.178 6.178 6.178 72 +0.00(+0.00%)
Apr 05, 2021 6.178 6.178 6.178 6.178 350 +0.02(+0.34%)
Apr 01, 2021 6.157 6.157 6.157 6.157 200 +0.04(+0.60%)
Mar 31, 2021 6.120 6.120 6.120 6.120 231 +0.12(+1.92%)
Mar 30, 2021 6.007 6.011 6.005 6.005 10,250 -0.04(-0.58%)
Mar 29, 2021 6.040 6.040 6.040 5 +0.00(+0.00%)
Mar 26, 2021 6.040 6.040 6.040 30 +0.00(+0.00%)
Mar 25, 2021 6.040 6.040 6.032 6.040 400 -0.04(-0.66%)
Mar 24, 2021 6.090 6.100 6.040 6.080 6,441 +0.11(+1.84%)
Mar 23, 2021 5.943 5.970 5.943 5.970 414 -0.06(-1.00%)
Mar 22, 2021 6.050 6.050 6.010 6.030 578 +0.08(+1.26%)
Mar 19, 2021 5.955 6.010 5.880 5.955 1,500 +0.03(+0.42%)
Mar 18, 2021 5.930 5.930 5.930 11 +0.00(+0.00%)
Mar 17, 2021 5.840 5.930 5.800 5.930 1,368 +0.05(+0.85%)
Mar 16, 2021 5.811 5.910 5.810 5.880 5,844 +0.04(+0.68%)
Mar 15, 2021 5.900 5.900 5.785 5.840 7,013 +0.06(+1.04%)
Mar 12, 2021 5.780 5.780 5.780 5.780 600 +0.03(+0.52%)
Mar 10, 2021 5.750 5.750 5.750 0 +0.15(+2.68%)
Mar 09, 2021 5.600 5.600 5.410 5.600 2,008 +0.13(+2.38%)
Mar 08, 2021 5.470 5.470 5.470 5.470 146 -0.23(-4.04%)
Mar 04, 2021 5.700 5.700 5.700 0 +0.00(+0.00%)
Mar 03, 2021 5.700 5.700 5.700 9 +0.00(+0.00%)
Mar 02, 2021 5.740 5.740 5.528 5.700 1,252 +0.18(+3.26%)
Mar 01, 2021 5.450 5.520 5.450 5.520 10,640 +0.28(+5.34%)
Feb 26, 2021 5.250 5.250 5.240 5.240 2,500 +0.06(+1.06%)
Feb 25, 2021 5.210 5.210 5.185 5.185 2,038 -0.00(-0.04%)
Feb 24, 2021 5.187 5.187 5.187 5.187 1,101 +0.08(+1.52%)
Feb 23, 2021 5.020 5.110 5.020 5.110 14,054 +0.04(+0.78%)
Feb 22, 2021 5.070 5.070 5.070 5.070 850 -0.00(-0.03%)
Feb 19, 2021 5.085 5.085 5.072 5.072 6,000 +0.03(+0.63%)
Feb 18, 2021 5.082 5.131 5.033 5.040 5,018 -0.03(-0.59%)
Feb 17, 2021 5.040 5.100 5.010 5.070 3,827 -0.01(-0.20%)
Feb 16, 2021 5.083 5.090 5.045 5.080 10,750 -0.02(-0.30%)
Feb 12, 2021 5.095 5.105 5.095 5.095 1,000 +0.06(+1.28%)
Feb 11, 2021 5.070 5.070 5.031 5.031 2,567 +0.00(+0.00%)
Feb 10, 2021 5.010 5.031 4.993 5.031 11,428 +0.11(+2.26%)
Feb 09, 2021 4.900 4.920 4.900 4.920 945 +0.03(+0.61%)
Feb 08, 2021 4.650 4.940 4.650 4.890 5,070 +0.01(+0.31%)
Feb 05, 2021 4.875 4.875 4.875 4.875 1,000 +0.11(+2.20%)
Feb 04, 2021 4.770 4.790 4.770 4.770 3,054 -0.15(-2.97%)
Feb 03, 2021 4.916 4.916 4.908 4.916 1,056 +0.04(+0.84%)
Feb 02, 2021 4.890 4.900 4.870 4.875 10,643 +0.03(+0.60%)
Feb 01, 2021 4.885 4.885 4.846 4.846 3,253 +0.06(+1.17%)
Jan 29, 2021 4.850 4.884 4.770 4.790 3,000 -0.02(-0.42%)
Jan 28, 2021 4.785 4.810 4.785 4.810 3,936 +0.01(+0.21%)
Jan 27, 2021 4.863 4.877 4.800 4.800 3,225 -0.14(-2.83%)
Jan 26, 2021 4.940 4.940 4.940 4.940 414 +0.13(+2.70%)
Jan 25, 2021 4.810 4.810 4.810 136 +0.00(+0.00%)
Jan 22, 2021 4.690 4.814 4.690 4.810 3,200 -0.09(-1.79%)
Jan 21, 2021 4.898 4.898 4.898 4.898 1,007 -0.00(-0.04%)
Jan 20, 2021 4.867 4.900 4.867 4.900 1,230 +0.06(+1.24%)
Jan 19, 2021 4.800 4.864 4.730 4.840 7,907 +0.16(+3.42%)
Jan 15, 2021 4.620 4.710 4.620 4.680 2,900 +0.02(+0.43%)
Jan 14, 2021 4.750 4.750 4.660 4.660 42,150 -0.23(-4.70%)
Jan 13, 2021 4.850 4.890 4.815 4.890 6,755 +0.00(+0.00%)
Jan 12, 2021 4.890 4.890 4.890 4.890 1,020 +0.00(+0.00%)
Jan 11, 2021 4.885 5.020 4.862 4.890 1,710 -0.12(-2.39%)
Jan 08, 2021 5.010 5.010 5.010 5.010 1,000 +0.01(+0.19%)
Jan 07, 2021 5.040 5.040 5.000 5.000 1,505 -0.10(-1.96%)
Jan 06, 2021 5.100 5.100 5.100 5.100 20,003 -0.03(-0.58%)
Jan 05, 2021 5.090 5.130 5.090 5.130 3,800 +0.07(+1.38%)
Jan 04, 2021 5.217 5.220 5.050 5.060 28,901 -0.16(-3.07%)
Dec 31, 2020 5.220 5.220 5.220 145 -0.02(-0.36%)
Dec 30, 2020 5.239 5.239 5.239 5.239 145 +0.05(+0.93%)
Dec 29, 2020 5.187 5.200 5.187 5.191 1,555 +0.11(+2.18%)
Dec 28, 2020 5.160 5.200 5.080 5.080 3,368 -0.10(-1.94%)
Dec 24, 2020 5.181 5.181 5.181 10 +0.00(+0.00%)
Dec 23, 2020 5.180 5.181 5.180 5.181 1,539 +0.04(+0.73%)
Dec 22, 2020 5.143 5.143 5.143 5.143 149 -0.13(-2.41%)
Dec 21, 2020 5.270 5.270 5.270 181 +0.00(+0.00%)
Dec 18, 2020 5.290 5.290 5.270 5.270 5,400 -0.05(-0.94%)
Dec 17, 2020 5.320 5.320 5.320 5.320 4,400 -0.05(-0.90%)
Dec 16, 2020 5.430 5.430 5.369 5.369 555 +0.09(+1.65%)
Dec 15, 2020 5.297 5.297 5.273 5.281 2,525 -0.03(-0.54%)
Dec 14, 2020 5.290 5.310 5.290 5.310 870 +0.04(+0.76%)
Dec 11, 2020 5.240 5.280 5.240 5.270 5,100 -0.02(-0.37%)
Dec 10, 2020 5.280 5.300 5.280 5.290 2,160 +0.08(+1.45%)
Dec 09, 2020 5.230 5.230 5.214 5.214 3,710 -0.02(-0.31%)
Dec 08, 2020 5.230 5.230 5.230 29 +0.00(+0.00%)
Dec 07, 2020 5.230 5.240 5.230 5.230 3,701 +0.01(+0.19%)
Dec 04, 2020 5.330 5.330 5.220 5.220 1,400 +0.04(+0.70%)
Dec 03, 2020 5.184 5.184 5.184 5.184 1,000 +0.06(+1.24%)
Dec 02, 2020 5.105 5.126 5.105 5.120 3,200 -0.00(-0.08%)
Dec 01, 2020 5.152 5.200 5.115 5.124 18,000 -0.05(-0.89%)
Nov 30, 2020 5.281 5.281 5.140 5.170 45,972 -0.09(-1.72%)
Nov 27, 2020 5.260 5.260 5.260 40 +0.00(+0.00%)
Nov 25, 2020 5.260 5.260 5.260 5.260 200 +0.06(+1.16%)
Nov 24, 2020 5.214 5.214 5.200 5.200 538 +0.20(+4.00%)
Nov 23, 2020 5.000 5.000 5.000 5.000 504 +0.16(+3.30%)
Nov 20, 2020 4.840 4.840 4.840 4.840 2,500 -0.04(-0.82%)
Nov 18, 2020 4.880 4.880 4.880 0 +0.13(+2.85%)
Nov 17, 2020 4.415 4.745 4.415 4.745 866 +0.12(+2.59%)
Nov 16, 2020 4.625 4.625 4.625 4.625 538 +0.23(+5.23%)
Nov 13, 2020 4.380 4.395 4.380 4.395 600 -0.06(-1.24%)
Nov 12, 2020 4.450 4.450 4.450 3 +0.00(+0.00%)
Nov 11, 2020 4.500 4.500 4.444 4.450 1,451 +0.10(+2.34%)
Nov 10, 2020 4.348 4.348 4.348 52 +0.00(+0.00%)
Nov 09, 2020 4.145 4.348 4.145 4.348 4,050 +0.34(+8.43%)
Nov 06, 2020 4.100 4.100 4.010 4.010 600 -0.08(-1.95%)
Nov 05, 2020 4.040 4.100 4.040 4.090 2,224 +0.05(+1.24%)
Nov 04, 2020 4.075 4.075 4.040 4.040 2,143 +0.04(+1.00%)
Nov 03, 2020 3.965 4.000 3.934 4.000 1,363 +0.18(+4.83%)
Nov 02, 2020 3.816 3.816 3.816 3.816 200 +0.01(+0.15%)
Oct 30, 2020 3.810 3.810 3.810 70 +0.00(+0.00%)
Oct 29, 2020 3.810 3.810 3.810 3.810 1,711 -0.08(-2.00%)
Oct 28, 2020 3.880 4.000 3.876 3.888 5,190 -0.15(-3.77%)
Oct 27, 2020 4.045 4.045 4.040 4.040 462 +0.01(+0.25%)
Oct 26, 2020 4.030 4.030 4.030 4.030 112 -0.07(-1.71%)
Oct 23, 2020 4.100 4.100 4.100 1 +0.00(+0.00%)
Oct 22, 2020 4.100 4.100 4.100 4.100 10,100 +0.00(+0.00%)
Oct 21, 2020 4.080 4.100 4.080 4.100 7,300 +0.01(+0.24%)
Oct 20, 2020 4.060 4.090 4.060 4.090 4,069 -0.04(-0.97%)
Oct 19, 2020 4.136 4.136 4.130 4.130 1,374 -0.02(-0.48%)
Oct 16, 2020 4.150 4.150 4.150 4.150 300 +0.09(+2.27%)
Oct 15, 2020 4.058 4.058 4.058 4.058 140 +0.58(+16.61%)
Oct 12, 2020 3.480 3.480 3.480 0 -0.58(-14.31%)
Oct 09, 2020 4.100 4.100 4.061 4.061 1,300 -0.13(-3.12%)
Oct 08, 2020 4.192 4.192 4.192 4.192 100 +0.12(+2.94%)
Oct 07, 2020 4.072 4.072 4.072 4.072 450 +0.02(+0.54%)
Oct 06, 2020 4.140 4.140 4.050 4.050 2,300 +0.01(+0.25%)
Oct 05, 2020 4.010 4.040 4.010 4.040 10,104 +0.03(+0.75%)
Oct 02, 2020 4.010 4.010 4.010 12 +0.00(+0.00%)
Oct 01, 2020 4.010 4.010 4.010 70 +0.00(+0.00%)
Sep 30, 2020 4.010 4.010 4.010 4.010 2,004 +0.01(+0.27%)
Sep 29, 2020 3.952 3.999 3.944 3.999 2,100 +0.02(+0.61%)
Sep 28, 2020 3.980 3.980 3.968 3.975 879 +0.04(+1.15%)
Sep 25, 2020 3.940 3.940 3.925 3.930 1,300 -0.01(-0.38%)
Sep 24, 2020 3.970 3.970 3.945 3.945 2,699 -0.19(-4.48%)
Sep 23, 2020 4.130 4.130 4.130 4.130 2,575 -0.02(-0.46%)
Sep 21, 2020 4.149 4.149 4.149 0 -0.24(-5.47%)
Sep 18, 2020 4.389 4.389 4.389 4.389 100 -0.08(-1.89%)
Sep 17, 2020 4.474 4.474 4.474 1 +0.00(+0.00%)
Sep 16, 2020 4.474 4.474 4.474 4.474 365 +0.17(+4.04%)
Sep 15, 2020 4.300 4.300 4.300 2 +0.00(+0.00%)
Sep 11, 2020 4.300 4.300 4.300 0 +0.00(+0.00%)
Sep 10, 2020 4.300 4.300 4.300 35 +0.00(+0.00%)
Sep 09, 2020 4.300 4.300 4.300 30 +0.00(+0.00%)
Sep 08, 2020 4.291 4.300 4.291 4.300 200 +0.01(+0.35%)
Sep 04, 2020 4.355 4.364 4.285 4.285 1,300 -0.07(-1.68%)
Sep 03, 2020 4.515 4.515 4.358 4.358 3,112 -0.11(-2.50%)
Sep 02, 2020 4.340 4.470 4.340 4.470 3,230 +0.12(+2.70%)
Sep 01, 2020 4.391 4.391 4.353 4.353 400 -0.11(-2.41%)
Aug 31, 2020 4.425 4.460 4.417 4.460 18,905 -0.01(-0.22%)
Aug 28, 2020 4.406 4.470 4.406 4.470 900 -0.05(-1.11%)
Aug 27, 2020 4.510 4.520 4.510 4.520 3,500 +0.02(+0.44%)
Aug 26, 2020 4.334 4.500 4.334 4.500 19,317 +0.24(+5.64%)
Aug 25, 2020 4.260 4.260 4.260 49 +0.00(+0.00%)
Aug 24, 2020 4.264 4.264 4.260 4.260 3,020 +0.08(+2.03%)
Aug 21, 2020 4.152 4.200 4.152 4.175 900 -0.33(-7.43%)
Aug 20, 2020 4.510 4.510 4.510 163 +0.00(+0.00%)
Aug 19, 2020 4.510 4.510 4.510 4.510 1,038 +0.26(+6.12%)
Aug 18, 2020 4.300 4.300 4.250 4.250 4,735 -0.08(-1.73%)
Aug 17, 2020 4.325 4.325 4.325 4.325 310 +0.00(+0.10%)
Aug 14, 2020 4.400 4.400 4.321 4.321 3,400 -0.07(-1.58%)
Aug 13, 2020 4.430 4.430 4.390 4.390 2,900 -0.05(-1.22%)
Aug 12, 2020 4.489 4.489 4.440 4.444 9,910 +0.00(+0.05%)
Aug 11, 2020 4.442 4.453 4.438 4.442 1,284 +0.19(+4.52%)
Aug 10, 2020 4.250 4.250 4.250 4.250 1,500 +0.02(+0.47%)
Aug 07, 2020 4.230 4.230 4.230 1 +0.00(+0.00%)
Aug 06, 2020 4.070 4.280 4.070 4.230 15,100 -0.06(-1.51%)
Aug 05, 2020 4.295 4.295 4.295 4.295 1,501 +0.01(+0.35%)
Aug 04, 2020 4.280 4.280 4.280 56 +0.00(+0.00%)
Aug 03, 2020 4.220 4.280 4.160 4.280 1,902 +0.12(+2.85%)
Jul 31, 2020 4.162 4.162 4.162 102 +0.00(+0.00%)
Jul 30, 2020 4.162 4.162 4.162 4.162 975 -0.07(-1.62%)
Jul 29, 2020 4.222 4.230 4.222 4.230 1,400 +0.02(+0.36%)
Jul 28, 2020 4.140 4.215 4.140 4.215 1,768 +0.12(+2.80%)
Jul 27, 2020 4.149 4.149 4.100 4.100 4,539 -0.11(-2.60%)
Jul 24, 2020 4.210 4.210 4.210 18 +0.00(+0.00%)
Jul 23, 2020 4.240 4.240 4.210 4.210 2,300 -0.04(-0.89%)
Jul 22, 2020 4.296 4.296 4.247 4.247 609 +0.07(+1.61%)
Jul 21, 2020 4.180 4.180 4.180 32 +0.00(+0.00%)
Jul 20, 2020 4.180 4.180 4.180 4.180 296 +0.00(+0.00%)
Jul 17, 2020 4.180 4.180 4.180 4.180 1,000 -0.04(-0.83%)
Jul 16, 2020 4.201 4.215 4.192 4.215 748 +0.08(+1.98%)
Jul 15, 2020 4.148 4.148 4.133 4.133 1,000 +0.03(+0.81%)
Jul 14, 2020 4.100 4.100 4.100 3 +0.00(+0.00%)
Jul 13, 2020 3.985 4.100 3.890 4.100 30,418 +0.14(+3.67%)
Jul 10, 2020 3.955 3.955 3.955 72 +0.00(+0.00%)
Jul 09, 2020 3.955 3.955 3.955 3.955 450 -0.04(-1.12%)
Jul 08, 2020 3.991 4.000 3.991 4.000 2,500 -0.02(-0.52%)
Jul 07, 2020 4.000 4.021 3.990 4.021 3,583 -0.08(-1.97%)
Jul 06, 2020 4.082 4.130 4.082 4.101 955 -0.01(-0.21%)
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.