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
Last 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 28, 2019 5.560 5.560 5.560 0 -0.05(-0.80%)
Mar 27, 2019 5.605 5.605 5.605 38 +0.00(+0.00%)
Mar 26, 2019 5.605 5.605 5.605 5.605 178 +0.00(+0.00%)
Mar 20, 2019 5.605 5.605 5.605 0 +0.16(+2.84%)
Mar 19, 2019 5.340 5.450 5.340 5.450 651 +0.05(+0.98%)
Mar 18, 2019 5.387 5.405 5.371 5.397 3,265 +0.04(+0.69%)
Mar 15, 2019 5.371 5.371 5.360 5.360 1,100 -0.04(-0.74%)
Mar 14, 2019 5.472 5.472 5.400 5.400 467 -0.08(-1.52%)
Mar 13, 2019 5.442 5.483 5.442 5.483 413 +0.05(+0.98%)
Mar 12, 2019 5.430 5.430 5.430 5.430 2,000 -0.03(-0.64%)
Mar 11, 2019 5.471 5.471 5.465 5.465 1,175 +0.05(+1.01%)
Mar 08, 2019 5.410 5.410 5.410 5.410 500 -0.01(-0.12%)
Mar 07, 2019 5.430 5.430 5.417 5.417 2,850 -0.05(-0.84%)
Mar 05, 2019 5.463 5.463 5.463 0 -0.12(-2.11%)
Mar 04, 2019 5.580 5.650 5.580 5.580 4,000 +0.10(+1.82%)
Mar 01, 2019 5.700 5.700 5.460 5.480 15,300 -0.26(-4.52%)
Feb 28, 2019 5.750 5.750 5.740 5.740 3,500 -0.06(-1.03%)
Feb 26, 2019 5.800 5.800 5.800 0 +0.08(+1.40%)
Feb 25, 2019 5.725 5.735 5.720 5.720 2,451 +0.00(+0.05%)
Feb 22, 2019 5.680 5.717 5.680 5.717 9,500 +0.05(+0.83%)
Feb 21, 2019 5.719 5.719 5.670 5.670 1,807 -0.02(-0.35%)
Feb 20, 2019 5.680 5.690 5.680 5.690 1,304 +0.08(+1.43%)
Feb 19, 2019 5.630 5.640 5.600 5.610 2,568 -0.03(-0.47%)
Feb 15, 2019 5.570 5.636 5.570 5.636 900 +0.04(+0.65%)
Feb 14, 2019 5.600 5.600 5.600 80 +0.00(+0.00%)
Feb 13, 2019 5.701 5.709 5.600 5.600 3,727 -0.02(-0.36%)
Feb 12, 2019 5.620 5.620 5.620 5.620 600 -0.00(-0.03%)
Feb 11, 2019 5.622 5.622 5.622 146 +0.00(+0.00%)
Feb 08, 2019 5.620 5.622 5.620 5.622 800 -0.00(-0.04%)
Feb 07, 2019 5.620 5.640 5.620 5.624 1,300 -0.08(-1.34%)
Feb 06, 2019 5.700 5.700 5.700 5.700 1,300 +0.04(+0.65%)
Feb 05, 2019 5.663 5.663 5.663 5.663 1,044 +0.15(+2.78%)
Feb 04, 2019 5.573 5.573 5.510 5.510 5,150 -0.04(-0.72%)
Feb 01, 2019 5.520 5.560 5.520 5.550 11,800 -0.02(-0.36%)
Jan 31, 2019 5.550 5.570 5.550 5.570 800 +0.10(+1.84%)
Jan 29, 2019 5.470 5.470 5.470 0 +0.03(+0.54%)
Jan 28, 2019 5.440 5.440 5.440 54 +0.00(+0.00%)
Jan 25, 2019 5.430 5.520 5.391 5.440 10,700 -0.08(-1.45%)
Jan 24, 2019 5.520 5.520 5.520 5.520 200 +0.05(+0.87%)
Jan 23, 2019 5.529 5.530 5.473 5.473 1,800 -0.05(-0.86%)
Jan 22, 2019 5.520 5.520 5.520 5.520 400 -0.02(-0.40%)
Jan 18, 2019 5.557 5.557 5.540 5.542 1,100 +0.01(+0.26%)
Jan 17, 2019 5.500 5.530 5.441 5.528 6,465 +0.13(+2.37%)
Jan 16, 2019 5.360 5.405 5.360 5.400 2,285 +0.04(+0.75%)
Jan 15, 2019 5.360 5.360 5.360 5.360 1,001 +0.19(+3.72%)
Jan 11, 2019 5.168 5.168 5.168 0 +0.12(+2.34%)
Jan 10, 2019 5.031 5.050 5.024 5.050 5,968 +0.13(+2.62%)
Jan 09, 2019 4.921 4.921 4.921 2 +0.00(+0.00%)
Jan 08, 2019 4.979 4.979 4.921 4.921 13,674 +0.02(+0.42%)
Jan 07, 2019 5.008 5.008 4.882 4.900 4,100 +0.05(+1.03%)
Jan 04, 2019 4.817 4.850 4.785 4.850 8,700 +0.09(+1.89%)
Jan 03, 2019 4.760 4.760 4.760 4.760 165 +0.06(+1.26%)
Jan 02, 2019 4.690 4.701 4.690 4.701 3,271 +0.05(+1.10%)
Dec 31, 2018 4.633 4.650 4.570 4.650 9,900 +0.08(+1.85%)
Dec 28, 2018 4.560 4.566 4.560 4.565 4,900 +0.12(+2.59%)
Dec 27, 2018 4.480 4.500 4.450 4.450 10,527 +0.15(+3.49%)
Dec 26, 2018 4.280 4.500 4.280 4.300 5,250 -0.11(-2.55%)
Dec 24, 2018 4.471 4.480 4.412 4.412 14,100 -0.14(-3.04%)
Dec 21, 2018 4.610 4.610 4.551 4.551 22,800 -0.12(-2.47%)
Dec 20, 2018 4.642 4.666 4.642 4.666 2,651 -0.05(-1.06%)
Dec 19, 2018 4.792 4.792 4.712 4.715 1,220 +0.11(+2.29%)
Dec 18, 2018 4.650 4.690 4.610 4.610 3,641 -0.27(-5.62%)
Dec 17, 2018 4.885 4.885 4.885 4.885 530 -0.07(-1.32%)
Dec 14, 2018 4.943 4.950 4.943 4.950 1,800 -0.03(-0.54%)
Dec 12, 2018 4.977 4.977 4.977 0 +0.04(+0.75%)
Dec 11, 2018 4.950 4.950 4.940 4.940 1,300 -0.02(-0.40%)
Dec 10, 2018 5.092 5.092 4.960 4.960 1,450 -0.12(-2.35%)
Dec 07, 2018 5.097 5.097 5.080 5.080 200 +0.07(+1.42%)
Dec 06, 2018 4.929 5.008 4.920 5.008 1,600 -0.12(-2.25%)
Dec 04, 2018 5.126 5.126 5.124 5.124 800 -0.08(-1.47%)
Dec 03, 2018 5.210 5.211 5.200 5.200 9,000 +0.08(+1.49%)
Nov 30, 2018 5.124 5.124 5.124 5.124 12,600 -0.05(-1.00%)
Nov 29, 2018 5.152 5.176 5.152 5.176 780 -0.02(-0.47%)
Nov 28, 2018 5.200 5.200 5.200 5.200 6,048 +0.13(+2.56%)
Nov 27, 2018 5.070 5.070 5.070 5.070 1,700 -0.03(-0.59%)
Nov 26, 2018 5.274 5.280 5.100 5.100 1,100 -0.11(-2.11%)
Nov 21, 2018 5.210 5.210 5.210 0 +0.01(+0.19%)
Nov 20, 2018 5.203 5.204 5.200 5.200 7,251 -0.09(-1.76%)
Nov 19, 2018 5.415 5.415 5.293 5.293 4,747 -0.17(-3.17%)
Nov 16, 2018 5.413 5.467 5.410 5.467 600 +0.07(+1.24%)
Nov 15, 2018 5.390 5.400 5.390 5.400 3,301 +0.10(+1.86%)
Nov 14, 2018 5.342 5.342 5.301 5.301 8,000 -0.25(-4.49%)
Nov 12, 2018 5.551 5.551 5.551 0 -0.13(-2.29%)
Nov 09, 2018 5.690 5.690 5.681 5.681 2,500 +0.04(+0.73%)
Nov 08, 2018 5.740 5.740 5.630 5.640 590 -0.00(-0.07%)
Nov 07, 2018 5.600 5.645 5.600 5.644 4,739 +0.07(+1.23%)
Nov 05, 2018 5.575 5.575 5.575 0 -0.12(-2.17%)
Nov 02, 2018 5.694 5.699 5.694 5.699 600 +0.04(+0.69%)
Nov 01, 2018 5.660 5.660 5.660 5.660 750 +0.10(+1.85%)
Oct 30, 2018 5.557 5.557 5.557 0 -0.01(-0.22%)
Oct 29, 2018 5.630 5.630 5.569 5.569 435 -0.19(-3.34%)
Oct 26, 2018 5.762 5.762 5.762 77 +0.00(+0.00%)
Oct 25, 2018 5.762 5.762 5.762 5.762 1,000 +0.00(+0.03%)
Oct 24, 2018 5.770 5.770 5.760 5.760 679 +0.11(+1.90%)
Oct 23, 2018 5.630 5.660 5.630 5.653 6,100 +0.06(+1.12%)
Oct 22, 2018 5.590 5.590 5.579 5.590 1,900 -0.03(-0.53%)
Oct 19, 2018 5.620 5.620 5.620 5.620 100 -0.11(-1.92%)
Oct 18, 2018 5.720 5.730 5.720 5.730 1,002 -0.04(-0.77%)
Oct 17, 2018 5.774 5.774 5.774 5.774 141 +0.02(+0.29%)
Oct 16, 2018 5.720 5.758 5.709 5.758 3,568 +0.14(+2.44%)
Oct 15, 2018 5.620 5.620 5.620 5.620 1,107 +0.09(+1.67%)
Oct 12, 2018 5.480 5.537 5.414 5.528 5,300 -0.07(-1.28%)
Oct 11, 2018 5.593 5.600 5.593 5.600 1,100 -0.02(-0.43%)
Oct 10, 2018 5.599 5.624 5.599 5.624 375 -0.03(-0.52%)
Oct 09, 2018 5.729 5.729 5.654 5.654 6,734 +0.07(+1.32%)
Oct 08, 2018 5.580 5.580 5.580 5.580 185 -0.15(-2.64%)
Oct 05, 2018 5.778 5.778 5.731 5.731 400 -0.10(-1.69%)
Oct 04, 2018 5.840 5.860 5.830 5.830 2,100 -0.06(-1.02%)
Oct 03, 2018 5.910 5.910 5.890 5.890 5,130 -0.08(-1.30%)
Oct 02, 2018 5.940 5.968 5.940 5.968 1,600 -0.08(-1.36%)
Oct 01, 2018 6.050 6.050 6.050 6.050 1,000 +0.07(+1.24%)
Sep 28, 2018 5.976 5.976 5.976 5.976 100 +0.02(+0.32%)
Sep 27, 2018 5.956 5.957 5.956 5.957 600 -0.09(-1.44%)
Sep 26, 2018 6.050 6.060 6.043 6.043 2,260 -0.08(-1.35%)
Sep 25, 2018 6.105 6.126 6.105 6.126 330 -0.00(-0.04%)
Sep 24, 2018 6.187 6.187 6.128 6.128 4,430 -0.01(-0.11%)
Sep 21, 2018 6.123 6.135 6.123 6.135 2,200 -0.13(-2.15%)
Sep 20, 2018 6.270 6.270 6.270 6.270 414 +0.05(+0.80%)
Sep 19, 2018 6.400 6.400 6.220 6.220 1,471 -0.21(-3.34%)
Sep 18, 2018 6.360 6.435 6.350 6.435 5,274 +0.02(+0.34%)
Sep 17, 2018 6.320 6.424 6.320 6.413 1,001 +0.01(+0.12%)
Sep 14, 2018 6.394 6.405 6.394 6.405 2,900 +0.02(+0.30%)
Sep 13, 2018 6.386 6.386 6.386 6.386 108 +0.04(+0.58%)
Sep 12, 2018 6.410 6.410 6.346 6.349 3,300 -0.05(-0.77%)
Sep 11, 2018 6.350 6.399 6.297 6.399 6,599 +0.10(+1.56%)
Sep 07, 2018 6.300 6.300 6.300 0 +0.01(+0.12%)
Sep 06, 2018 6.299 6.299 6.293 6.293 1,000 -0.05(-0.86%)
Sep 05, 2018 6.347 6.347 6.347 6.347 100 -0.14(-2.18%)
Sep 04, 2018 6.488 6.488 6.488 29 +0.00(+0.00%)
Aug 30, 2018 6.488 6.488 6.488 0 -0.02(-0.33%)
Aug 29, 2018 6.510 6.510 6.510 6.510 200 +0.06(+0.93%)
Aug 28, 2018 6.474 6.474 6.450 6.450 1,100 -0.02(-0.32%)
Aug 27, 2018 6.471 6.471 6.471 2,815 +0.00(+0.00%)
Aug 23, 2018 6.471 6.471 6.471 0 +0.01(+0.14%)
Aug 22, 2018 6.450 6.461 6.450 6.461 1,730 -0.02(-0.25%)
Aug 21, 2018 6.511 6.511 6.478 6.478 1,438 -0.09(-1.33%)
Aug 20, 2018 6.300 6.565 6.300 6.565 9,929 +0.25(+4.03%)
Aug 17, 2018 6.311 6.311 6.311 6.311 200 +0.06(+0.97%)
Aug 16, 2018 6.300 6.300 6.180 6.250 3,716 +0.07(+1.13%)
Aug 15, 2018 6.128 6.180 6.128 6.180 5,343 +0.05(+0.82%)
Aug 14, 2018 5.940 6.130 5.940 6.130 6,440 +0.25(+4.25%)
Aug 13, 2018 5.986 6.000 5.880 5.880 5,529 +0.03(+0.50%)
Aug 10, 2018 6.002 6.002 5.851 5.851 4,200 +0.10(+1.79%)
Aug 09, 2018 5.673 5.748 5.673 5.748 1,240 +0.15(+2.64%)
Aug 08, 2018 5.635 5.635 5.600 5.600 5,803 -0.05(-0.96%)
Aug 07, 2018 5.690 5.690 5.654 5.654 3,370 -0.05(-0.80%)
Aug 06, 2018 5.700 5.700 5.700 5.700 201 -0.05(-0.87%)
Aug 03, 2018 5.731 5.760 5.731 5.750 13,700 +0.10(+1.78%)
Aug 02, 2018 5.647 5.650 5.647 5.650 200 -0.06(-1.00%)
Aug 01, 2018 5.689 5.707 5.680 5.707 1,000 -0.01(-0.15%)
Jul 31, 2018 5.694 5.720 5.694 5.716 2,754 +0.12(+2.07%)
Jul 30, 2018 5.700 5.700 5.600 5.600 600 -0.06(-1.12%)
Jul 27, 2018 5.570 5.664 5.560 5.664 2,800 +0.11(+1.94%)
Jul 26, 2018 5.556 5.556 5.556 5.556 100 +0.09(+1.64%)
Jul 25, 2018 5.470 5.470 5.466 5.466 411 +0.01(+0.24%)
Jul 24, 2018 5.460 5.470 5.453 5.453 6,225 -0.01(-0.13%)
Jul 23, 2018 5.400 5.460 5.400 5.460 2,600 -0.02(-0.30%)
Jul 20, 2018 5.450 5.477 5.450 5.477 1,210 +0.08(+1.42%)
Jul 19, 2018 5.379 5.400 5.379 5.400 1,309 -0.06(-1.10%)
Jul 18, 2018 5.401 5.464 5.399 5.460 6,634 +0.02(+0.30%)
Jul 17, 2018 5.461 5.461 5.444 5.444 644 -0.05(-0.98%)
Jul 16, 2018 5.471 5.530 5.471 5.498 1,524 +0.03(+0.46%)
Jul 13, 2018 5.473 5.473 5.473 5.473 200 +0.02(+0.37%)
Jul 12, 2018 5.450 5.452 5.450 5.452 929 -0.02(-0.31%)
Jul 11, 2018 5.500 5.501 5.469 5.469 1,800 -0.06(-1.07%)
Jul 10, 2018 5.510 5.528 5.510 5.528 2,420 -0.04(-0.73%)
Jul 09, 2018 5.170 5.569 5.170 5.569 450 +0.01(+0.19%)
Jul 06, 2018 5.566 5.589 5.551 5.558 900 +0.04(+0.69%)
Jul 05, 2018 5.464 5.520 5.464 5.520 1,146 +0.06(+1.10%)
Jul 03, 2018 5.460 5.460 5.460 0 +0.14(+2.63%)
Jul 02, 2018 5.320 5.320 5.320 5.320 2,520 -0.13(-2.39%)
Jun 29, 2018 5.454 5.454 5.450 5.450 825 +0.01(+0.19%)
Jun 28, 2018 5.450 5.450 5.440 5.440 3,333 -0.11(-1.98%)
Jun 27, 2018 5.555 5.560 5.550 5.550 1,304 -0.04(-0.72%)
Jun 26, 2018 5.590 5.590 5.590 5.590 2,000 -0.02(-0.40%)
Jun 25, 2018 5.612 5.612 5.612 5.612 100 +0.07(+1.31%)
Jun 22, 2018 5.540 5.540 5.540 5.540 1,035 +0.00(+0.00%)
Jun 21, 2018 5.540 5.540 5.540 5.540 5,000 -0.02(-0.36%)
Jun 20, 2018 5.550 5.593 5.550 5.560 5,116 -0.04(-0.64%)
Jun 19, 2018 5.550 5.620 5.550 5.596 2,130 +0.02(+0.29%)
Jun 18, 2018 5.593 5.638 5.580 5.580 954 -0.07(-1.24%)
Jun 15, 2018 5.650 5.650 5.650 5.650 11,139 -0.06(-1.12%)
Jun 14, 2018 5.702 5.714 5.702 5.714 800 +0.09(+1.67%)
Jun 13, 2018 5.642 5.642 5.620 5.620 1,663 -0.12(-2.09%)
Jun 12, 2018 5.740 5.740 5.740 5.740 300 -0.05(-0.87%)
Jun 11, 2018 5.843 5.848 5.789 5.790 6,900 -0.02(-0.36%)
Jun 08, 2018 5.790 5.811 5.790 5.811 939 +0.07(+1.24%)
Jun 07, 2018 5.850 5.850 5.740 5.740 775 -0.16(-2.71%)
Jun 06, 2018 5.860 5.905 5.860 5.900 2,150 +0.09(+1.55%)
Jun 05, 2018 5.830 5.830 5.810 5.810 15,374 -0.01(-0.14%)
Jun 04, 2018 5.640 5.818 5.640 5.818 1,590 +0.04(+0.66%)
Jun 01, 2018 5.780 5.780 5.780 5.780 785 +0.13(+2.24%)
May 31, 2018 5.654 5.654 5.654 5.654 3,946 -0.13(-2.32%)
May 30, 2018 5.777 5.800 5.777 5.788 4,833 +0.03(+0.48%)
May 29, 2018 5.760 5.760 5.760 5.760 1,165 -0.09(-1.54%)
May 25, 2018 5.850 5.850 5.850 0 -0.01(-0.17%)
May 24, 2018 5.940 5.940 5.860 5.860 1,800 -0.07(-1.21%)
May 23, 2018 5.980 5.980 5.932 5.932 1,101 -0.08(-1.30%)
May 22, 2018 5.970 6.022 5.970 6.010 4,108 +0.03(+0.50%)
May 21, 2018 5.980 5.980 5.980 5.980 233 -0.01(-0.15%)
May 17, 2018 5.989 5.989 5.989 2 -0.06(-1.01%)
May 16, 2018 5.895 6.062 5.895 6.050 2,700 +0.19(+3.24%)
May 15, 2018 5.760 5.910 5.760 5.860 5,071 -0.19(-3.07%)
May 14, 2018 6.060 6.115 6.020 6.045 20,889 -0.01(-0.25%)
May 11, 2018 6.252 6.260 6.053 6.060 26,061 -0.18(-2.88%)
May 09, 2018 6.240 6.240 6.240 0 +0.05(+0.88%)
May 08, 2018 6.180 6.210 6.180 6.186 4,780 -0.12(-1.92%)
May 07, 2018 6.200 6.318 6.200 6.307 3,566 -0.04(-0.65%)
May 03, 2018 6.348 6.348 6.348 25 -0.09(-1.43%)
May 02, 2018 6.440 6.440 6.440 6.440 404 +0.03(+0.47%)
May 01, 2018 6.410 6.410 6.410 6.410 500 -0.02(-0.31%)
Apr 30, 2018 6.500 6.500 6.430 6.430 965 -0.04(-0.62%)
Apr 27, 2018 6.486 6.486 6.470 6.470 2,692 -0.02(-0.24%)
Apr 26, 2018 6.500 6.500 6.470 6.486 1,619 -0.02(-0.37%)
Apr 24, 2018 6.510 6.510 6.510 21 -0.01(-0.15%)
Apr 23, 2018 6.522 6.522 6.520 6.520 300 -0.04(-0.61%)
Apr 20, 2018 6.690 6.690 6.560 6.560 1,307 -0.12(-1.80%)
Apr 19, 2018 6.770 6.770 6.680 6.680 286 -0.16(-2.35%)
Apr 18, 2018 6.840 6.841 6.840 6.841 222 -0.11(-1.57%)
Apr 17, 2018 6.974 6.974 6.950 6.950 523 -0.01(-0.14%)
Apr 16, 2018 6.960 6.960 6.960 6.960 721 +0.11(+1.61%)
Apr 13, 2018 6.859 6.859 6.850 6.850 1,344 +0.03(+0.44%)
Apr 12, 2018 6.820 6.820 6.820 6.820 192 -0.02(-0.29%)
Apr 11, 2018 6.840 6.840 6.840 6.840 230 +0.03(+0.44%)
Apr 10, 2018 6.782 6.810 6.782 6.810 368 +0.05(+0.75%)
Apr 09, 2018 6.690 6.760 6.690 6.760 1,247 +0.05(+0.69%)
Apr 05, 2018 6.714 6.714 6.714 75 +0.11(+1.72%)
Apr 04, 2018 6.610 6.610 6.600 6.600 2,000 -0.01(-0.15%)
Apr 03, 2018 6.688 6.688 6.610 6.610 1,450 +0.02(+0.30%)
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.