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 )

5.470 -0.028 (-0.51%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 8, 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, 2013 7.920 7.951 7.910 7.951 5,297 +0.04(+0.55%)
Mar 27, 2013 7.980 7.980 7.908 7.908 20,450 -0.05(-0.62%)
Mar 26, 2013 7.983 7.983 7.930 7.958 5,800 -0.04(-0.53%)
Mar 25, 2013 8.020 8.052 7.981 8.000 13,375 -0.01(-0.11%)
Mar 22, 2013 7.920 8.009 7.920 8.009 1,175 +0.09(+1.12%)
Mar 21, 2013 7.960 8.020 7.916 7.920 19,100 -0.09(-1.15%)
Mar 20, 2013 8.000 8.015 7.987 8.012 8,850 +0.06(+0.78%)
Mar 19, 2013 7.950 7.950 7.882 7.950 8,892 +0.00(+0.00%)
Mar 18, 2013 7.950 7.990 7.940 7.950 8,677 -0.04(-0.50%)
Mar 15, 2013 7.970 7.990 7.970 7.990 43,337 +0.05(+0.60%)
Mar 14, 2013 7.937 7.942 7.937 7.942 1,327 +0.10(+1.24%)
Mar 13, 2013 7.925 7.932 7.837 7.845 10,008 -0.02(-0.31%)
Mar 12, 2013 7.895 7.910 7.870 7.870 5,700 -0.00(-0.01%)
Mar 11, 2013 7.837 7.900 7.837 7.870 4,425 -0.01(-0.09%)
Mar 08, 2013 7.913 7.913 7.860 7.877 3,200 +0.06(+0.73%)
Mar 07, 2013 7.876 7.876 7.800 7.820 5,500 -0.01(-0.11%)
Mar 06, 2013 7.836 7.836 7.820 7.828 1,225 +0.02(+0.30%)
Mar 05, 2013 7.790 7.860 7.780 7.805 14,835 -0.02(-0.19%)
Mar 04, 2013 7.790 7.898 7.690 7.820 22,840 +0.02(+0.26%)
Mar 01, 2013 7.760 7.830 7.760 7.800 5,820 +0.04(+0.55%)
Feb 28, 2013 7.600 7.770 7.600 7.757 16,405 +0.40(+5.39%)
Feb 27, 2013 7.550 7.566 7.360 7.360 15,825 -0.19(-2.52%)
Feb 26, 2013 7.524 7.590 7.522 7.550 6,226 -0.11(-1.40%)
Feb 22, 2013 7.680 7.680 7.657 7.657 5,250 -0.08(-1.04%)
Feb 21, 2013 7.742 7.742 7.725 7.738 6,000 +0.01(+0.10%)
Feb 20, 2013 7.800 7.800 7.730 7.730 12,139 -0.08(-1.08%)
Feb 19, 2013 7.785 7.815 7.740 7.814 52,077 -0.05(-0.58%)
Feb 15, 2013 7.860 7.890 7.767 7.860 14,401 -0.04(-0.51%)
Feb 14, 2013 8.000 8.000 7.872 7.900 11,700 -0.10(-1.25%)
Feb 13, 2013 7.990 8.044 7.967 8.000 6,000 +0.05(+0.62%)
Feb 12, 2013 7.985 8.008 7.951 7.951 5,900 -0.02(-0.20%)
Feb 11, 2013 7.895 7.969 7.888 7.967 10,533 +0.07(+0.89%)
Feb 08, 2013 7.950 7.950 7.890 7.897 5,500 -0.04(-0.54%)
Feb 07, 2013 7.993 7.993 7.939 7.940 1,800 -0.05(-0.63%)
Feb 06, 2013 7.990 8.007 7.990 7.990 3,575 -0.01(-0.11%)
Feb 04, 2013 8.090 8.090 7.999 7.999 3,247 -0.01(-0.14%)
Feb 01, 2013 7.970 8.030 7.938 8.010 9,307 +0.03(+0.38%)
Jan 31, 2013 7.987 8.030 7.971 7.980 6,281 -0.06(-0.75%)
Jan 30, 2013 7.962 8.040 7.962 8.040 4,650 +0.11(+1.39%)
Jan 29, 2013 7.955 7.955 7.900 7.930 4,670 -0.03(-0.43%)
Jan 28, 2013 8.060 8.060 7.955 7.965 24,206 -0.08(-1.00%)
Jan 25, 2013 8.036 8.045 8.018 8.045 2,050 -0.01(-0.11%)
Jan 24, 2013 8.050 8.060 8.028 8.054 2,820 +0.02(+0.30%)
Jan 23, 2013 8.050 8.060 8.028 8.030 13,723 -0.07(-0.85%)
Jan 22, 2013 8.019 8.130 7.998 8.099 6,631 -0.02(-0.30%)
Jan 18, 2013 8.165 8.165 8.120 8.123 3,060 +0.02(+0.25%)
Jan 17, 2013 8.080 8.150 8.080 8.103 20,438 +0.11(+1.38%)
Jan 16, 2013 8.112 8.130 7.993 7.993 2,852 -0.15(-1.79%)
Jan 15, 2013 8.150 8.151 8.123 8.139 6,382 -0.03(-0.38%)
Jan 14, 2013 8.150 8.170 8.140 8.170 13,550 +0.07(+0.86%)
Jan 12, 2013 8.150 8.150 8.100 8.100 2,425 +0.00(+0.00%)
Jan 11, 2013 8.150 8.150 8.100 8.100 2,425 -0.02(-0.25%)
Jan 10, 2013 8.116 8.126 8.094 8.120 5,282 +0.04(+0.50%)
Jan 09, 2013 8.105 8.105 8.080 8.080 3,200 +0.04(+0.55%)
Jan 08, 2013 7.990 8.115 7.990 8.036 22,216 +0.04(+0.45%)
Jan 07, 2013 8.030 8.070 7.980 8.000 37,410 +0.00(+0.00%)
Jan 04, 2013 7.950 8.000 7.935 8.000 5,925 +0.14(+1.78%)
Jan 03, 2013 7.922 7.950 7.860 7.860 4,600 -0.16(-1.99%)
Jan 02, 2013 7.975 8.020 7.736 8.020 10,186 +0.28(+3.67%)
Dec 31, 2012 7.740 7.768 7.653 7.736 9,980 +0.03(+0.34%)
Dec 28, 2012 7.850 7.850 7.710 7.710 1,460 -0.12(-1.53%)
Dec 27, 2012 7.888 7.889 7.804 7.830 6,300 -0.02(-0.25%)
Dec 26, 2012 7.920 7.950 7.850 7.850 6,929 -0.12(-1.48%)
Dec 24, 2012 7.950 7.968 7.770 7.968 5,700 +0.01(+0.17%)
Dec 21, 2012 7.742 7.960 7.740 7.954 10,434 +0.20(+2.64%)
Dec 20, 2012 7.670 7.759 7.670 7.750 4,205 +0.05(+0.64%)
Dec 19, 2012 7.770 7.793 7.650 7.701 11,100 -0.09(-1.14%)
Dec 18, 2012 7.854 7.860 7.790 7.790 3,670 -0.03(-0.40%)
Dec 17, 2012 7.726 7.821 7.704 7.821 12,100 +0.21(+2.75%)
Dec 14, 2012 7.740 7.740 7.612 7.612 7,403 -0.10(-1.27%)
Dec 13, 2012 7.620 7.710 7.607 7.710 6,153 +0.17(+2.20%)
Dec 12, 2012 7.638 7.638 7.544 7.544 5,403 -0.16(-2.10%)
Dec 11, 2012 7.652 7.716 7.652 7.706 6,183 +0.04(+0.47%)
Dec 10, 2012 7.548 7.670 7.508 7.670 16,171 +0.17(+2.23%)
Dec 07, 2012 7.525 7.531 7.440 7.503 7,500 -0.00(-0.07%)
Dec 06, 2012 7.428 7.508 7.408 7.508 4,807 +0.01(+0.19%)
Dec 05, 2012 7.540 7.540 7.494 7.494 1,828 -0.09(-1.13%)
Dec 04, 2012 7.530 7.584 7.490 7.580 21,059 +0.13(+1.74%)
Nov 30, 2012 7.450 7.458 7.407 7.450 28,585 +0.07(+0.94%)
Nov 29, 2012 7.410 7.470 7.380 7.380 10,312 -0.03(-0.34%)
Nov 28, 2012 7.501 7.501 7.385 7.406 5,900 -0.31(-3.97%)
Nov 27, 2012 7.744 7.744 7.590 7.712 11,095 -0.01(-0.10%)
Nov 26, 2012 7.740 7.740 7.709 7.720 15,042 +0.07(+0.88%)
Nov 24, 2012 7.700 7.720 7.652 7.652 2,705 +0.00(+0.00%)
Nov 23, 2012 7.700 7.720 7.652 7.652 2,705 +0.13(+1.76%)
Nov 21, 2012 7.510 7.520 7.489 7.520 2,261 +0.01(+0.13%)
Nov 20, 2012 7.490 7.529 7.487 7.510 5,921 +0.07(+0.94%)
Nov 19, 2012 7.460 7.520 7.440 7.440 7,450 +0.10(+1.36%)
Nov 16, 2012 7.131 7.340 7.130 7.340 3,971 +0.22(+3.06%)
Nov 15, 2012 7.260 7.260 7.099 7.122 7,111 -0.08(-1.18%)
Nov 14, 2012 7.348 7.392 7.207 7.207 22,700 -0.13(-1.83%)
Nov 13, 2012 7.390 7.390 7.324 7.341 3,200 -0.09(-1.19%)
Nov 12, 2012 7.540 7.540 7.420 7.430 4,259 +0.05(+0.68%)
Nov 09, 2012 7.360 7.452 7.170 7.380 15,862 -0.09(-1.20%)
Nov 08, 2012 7.840 7.840 7.470 7.470 4,968 -0.34(-4.37%)
Nov 07, 2012 8.114 8.114 7.811 7.811 6,950 -0.31(-3.81%)
Nov 06, 2012 8.138 8.180 8.112 8.120 9,180 -0.03(-0.37%)
Nov 05, 2012 8.190 8.190 8.130 8.150 11,060 -0.04(-0.51%)
Nov 02, 2012 8.238 8.238 8.191 8.192 1,500 -0.05(-0.58%)
Nov 01, 2012 8.230 8.253 8.230 8.240 2,546 +0.07(+0.91%)
Oct 31, 2012 8.200 8.200 8.166 8.166 3,460 -0.04(-0.46%)
Oct 26, 2012 8.204 8.204 8.204 0 +0.00(+0.04%)
Oct 25, 2012 8.200 8.200 8.200 8.200 1,000 -0.15(-1.75%)
Oct 24, 2012 8.343 8.360 8.343 8.346 4,600 +0.03(+0.36%)
Oct 23, 2012 8.278 8.316 8.247 8.316 600 +0.07(+0.83%)
Oct 19, 2012 8.360 8.360 8.242 8.248 3,000 -0.15(-1.74%)
Oct 18, 2012 8.360 8.421 8.360 8.394 5,976 +0.00(+0.06%)
Oct 17, 2012 8.354 8.389 8.334 8.389 2,879 +0.14(+1.68%)
Oct 16, 2012 8.260 8.332 8.243 8.250 3,550 -0.03(-0.35%)
Oct 15, 2012 8.264 8.340 8.248 8.279 5,520 +0.05(+0.57%)
Oct 12, 2012 8.250 8.250 8.232 8.232 4,940 -0.05(-0.58%)
Oct 11, 2012 8.220 8.280 8.216 8.280 1,633 +0.15(+1.79%)
Oct 10, 2012 8.214 8.214 8.134 8.134 3,850 -0.03(-0.41%)
Oct 09, 2012 8.209 8.272 8.168 8.168 4,075 -0.03(-0.40%)
Oct 08, 2012 8.180 8.200 8.180 8.200 6,095 -0.01(-0.11%)
Oct 06, 2012 8.291 8.302 8.209 8.209 3,200 +0.00(+0.00%)
Oct 05, 2012 8.291 8.302 8.209 8.209 3,200 -0.04(-0.55%)
Oct 04, 2012 8.140 8.260 8.140 8.254 3,225 +0.14(+1.78%)
Oct 03, 2012 8.129 8.140 8.108 8.110 3,300 -0.07(-0.80%)
Oct 02, 2012 8.250 8.260 8.175 8.175 2,100 +0.00(+0.04%)
Oct 01, 2012 8.120 8.188 8.120 8.172 2,500 +0.03(+0.33%)
Sep 28, 2012 8.140 8.150 8.117 8.145 6,300 -0.05(-0.67%)
Sep 27, 2012 8.210 8.210 8.152 8.200 3,065 +0.16(+1.99%)
Sep 26, 2012 8.041 8.074 7.983 8.040 142,971 -0.07(-0.89%)
Sep 25, 2012 8.158 8.273 8.112 8.112 4,527 +0.09(+1.12%)
Sep 24, 2012 8.254 8.254 8.022 8.022 263,889 -0.26(-3.12%)
Sep 21, 2012 8.160 8.296 8.160 8.280 10,353 +0.15(+1.83%)
Sep 20, 2012 7.970 8.146 7.970 8.131 3,310 +0.13(+1.64%)
Sep 19, 2012 8.091 8.091 8.000 8.000 15,030 -0.05(-0.68%)
Sep 18, 2012 8.100 8.100 8.046 8.055 2,780 -0.08(-0.92%)
Sep 17, 2012 8.130 8.175 8.130 8.130 5,570 +0.00(+0.00%)
Sep 14, 2012 8.222 8.222 8.130 8.130 9,034 -0.09(-1.07%)
Sep 13, 2012 8.161 8.270 8.161 8.218 10,275 +0.04(+0.54%)
Sep 12, 2012 8.190 8.190 8.130 8.174 10,800 -0.02(-0.21%)
Sep 11, 2012 8.280 8.280 8.191 8.191 7,400 -0.07(-0.84%)
Sep 10, 2012 8.196 8.280 8.180 8.260 10,200 +0.05(+0.61%)
Sep 07, 2012 8.303 8.303 8.210 8.210 3,700 +0.02(+0.29%)
Sep 06, 2012 8.142 8.189 8.142 8.187 3,125 +0.09(+1.08%)
Sep 05, 2012 8.110 8.110 8.099 8.099 3,300 -0.11(-1.32%)
Sep 04, 2012 7.990 8.207 7.990 8.207 4,350 +0.21(+2.59%)
Aug 31, 2012 7.939 8.040 7.939 8.000 26,987 +0.03(+0.38%)
Aug 30, 2012 8.038 8.038 7.886 7.970 6,600 -0.08(-1.04%)
Aug 29, 2012 8.050 8.103 8.043 8.053 8,300 -0.15(-1.81%)
Aug 27, 2012 8.070 8.202 8.070 8.202 10,435 +0.14(+1.77%)
Aug 24, 2012 8.100 8.100 8.059 8.059 2,500 -0.05(-0.60%)
Aug 23, 2012 8.120 8.173 8.080 8.108 5,900 +0.08(+0.95%)
Aug 22, 2012 7.960 8.032 7.960 8.032 10,900 +0.10(+1.29%)
Aug 21, 2012 8.050 8.120 7.930 7.930 4,200 -0.10(-1.25%)
Aug 20, 2012 8.009 8.050 7.950 8.030 6,100 +0.00(+0.05%)
Aug 17, 2012 7.890 8.026 7.889 8.026 5,280 +0.20(+2.54%)
Aug 16, 2012 7.850 7.850 7.802 7.827 3,804 -0.00(-0.06%)
Aug 15, 2012 7.773 7.832 7.758 7.832 10,200 +0.25(+3.32%)
Aug 14, 2012 7.500 7.600 7.480 7.580 23,900 +0.10(+1.36%)
Aug 13, 2012 7.550 7.550 7.380 7.478 24,800 -0.02(-0.31%)
Aug 11, 2012 7.801 7.801 7.501 7.501 8,145 +0.00(+0.00%)
Aug 10, 2012 7.801 7.801 7.501 7.501 8,145 -0.35(-4.45%)
Aug 08, 2012 7.850 7.850 7.850 0 +0.07(+0.90%)
Aug 07, 2012 7.747 7.850 7.747 7.780 2,400 +0.02(+0.26%)
Aug 06, 2012 7.760 7.760 7.760 7.760 1,550 +0.06(+0.76%)
Aug 03, 2012 7.713 7.720 7.702 7.702 1,400 +0.00(+0.02%)
Aug 02, 2012 7.700 7.700 7.700 7.700 6,655 -0.00(-0.04%)
Aug 01, 2012 7.729 7.729 7.703 7.703 800 +0.09(+1.18%)
Jul 31, 2012 7.689 7.689 7.613 7.613 700 -0.03(-0.35%)
Jul 30, 2012 7.601 7.690 7.601 7.640 3,400 +0.08(+1.03%)
Jul 27, 2012 7.520 7.570 7.480 7.562 4,700 +0.04(+0.56%)
Jul 26, 2012 7.574 7.574 7.506 7.520 8,100 -0.06(-0.79%)
Jul 25, 2012 7.320 7.650 7.538 7.580 4,600 +0.03(+0.37%)
Jul 24, 2012 7.550 7.552 7.500 7.552 5,120 -0.20(-2.55%)
Jul 23, 2012 7.648 7.750 7.550 7.750 5,721 -0.03(-0.39%)
Jul 20, 2012 7.820 7.820 7.740 7.780 2,900 -0.09(-1.14%)
Jul 19, 2012 7.820 7.870 7.820 7.870 1,611 +0.12(+1.55%)
Jul 18, 2012 7.795 7.800 7.750 7.750 5,450 +0.03(+0.39%)
Jul 17, 2012 7.750 7.750 7.720 7.720 1,110 -0.02(-0.26%)
Jul 16, 2012 7.700 7.740 7.400 7.740 4,450 +0.08(+1.07%)
Jul 14, 2012 7.620 7.715 7.450 7.658 700 +0.00(+0.00%)
Jul 13, 2012 7.620 7.715 7.450 7.658 700 +0.06(+0.74%)
Jul 12, 2012 7.390 7.612 7.386 7.602 3,735 +0.12(+1.63%)
Jul 11, 2012 7.439 7.500 7.400 7.480 4,600 +0.12(+1.63%)
Jul 10, 2012 7.639 7.639 7.360 7.360 3,400 +0.59(+8.71%)
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.