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 )

5.498 +0.176 (+3.31%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 6, 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, 2020 4.150 4.171 4.090 4.090 2,028 -0.01(-0.24%)
Mar 30, 2020 3.790 4.100 3.790 4.100 879 +0.06(+1.49%)
Mar 27, 2020 3.880 4.040 3.880 4.040 500 -0.14(-3.26%)
Mar 26, 2020 4.340 4.340 4.176 4.176 3,157 +0.16(+3.88%)
Mar 25, 2020 3.800 4.117 3.691 4.020 21,087 +0.37(+10.12%)
Mar 24, 2020 3.649 3.770 3.619 3.651 13,675 +0.17(+4.75%)
Mar 23, 2020 3.680 3.800 3.485 3.485 11,720 -0.49(-12.22%)
Mar 20, 2020 3.873 4.295 3.873 3.970 11,200 +0.28(+7.52%)
Mar 19, 2020 3.450 3.780 3.450 3.692 1,284 +0.08(+2.28%)
Mar 18, 2020 3.775 3.775 3.450 3.610 9,745 -0.60(-14.25%)
Mar 17, 2020 4.087 4.220 3.930 4.210 8,949 +0.08(+1.94%)
Mar 16, 2020 4.040 4.330 4.010 4.130 19,024 -0.38(-8.43%)
Mar 13, 2020 4.610 4.610 4.420 4.510 4,600 +0.18(+4.16%)
Mar 12, 2020 4.197 4.490 4.110 4.330 7,605 -0.57(-11.63%)
Mar 11, 2020 5.055 5.060 4.900 4.900 5,800 -0.27(-5.22%)
Mar 10, 2020 5.170 5.170 5.170 5.170 1,061 -0.35(-6.30%)
Mar 09, 2020 5.517 5.518 5.517 5.518 2,090 -0.31(-5.36%)
Mar 06, 2020 5.830 5.830 5.830 5.830 100 -0.10(-1.69%)
Mar 05, 2020 5.930 5.930 5.930 5.930 355 -0.02(-0.34%)
Mar 04, 2020 5.950 5.950 5.950 5.950 906 +0.12(+2.11%)
Mar 03, 2020 5.827 5.827 5.827 5.827 466 +0.06(+1.13%)
Mar 02, 2020 5.763 5.763 5.762 5.762 4,230 -0.01(-0.14%)
Feb 28, 2020 5.550 5.780 5.550 5.770 17,600 -0.32(-5.32%)
Feb 27, 2020 6.094 6.094 6.094 6.094 151 -0.09(-1.39%)
Feb 26, 2020 6.180 6.180 6.180 6.180 118 -0.15(-2.29%)
Feb 25, 2020 6.311 6.325 6.311 6.325 1,433 +0.02(+0.24%)
Feb 24, 2020 6.339 6.339 6.310 6.310 2,851 -0.14(-2.17%)
Feb 21, 2020 6.300 6.450 6.300 6.450 1,800 +0.00(+0.00%)
Feb 20, 2020 6.470 6.470 6.440 6.450 1,402 -0.17(-2.55%)
Feb 19, 2020 6.619 6.619 6.619 6.619 246 +0.10(+1.49%)
Feb 18, 2020 6.525 6.525 6.521 6.521 801 +0.01(+0.18%)
Feb 14, 2020 6.510 6.510 6.510 6.510 1,000 +0.06(+0.88%)
Feb 13, 2020 6.454 6.454 6.454 6.454 100 -0.08(-1.20%)
Feb 11, 2020 6.532 6.532 6.532 0 +0.11(+1.66%)
Feb 07, 2020 6.425 6.425 6.425 0 -0.02(-0.23%)
Feb 06, 2020 6.440 6.440 6.440 6.440 800 +0.05(+0.83%)
Feb 05, 2020 6.290 6.393 6.290 6.387 2,250 +0.18(+2.85%)
Feb 04, 2020 6.210 6.210 6.180 6.210 1,200 +0.04(+0.65%)
Feb 03, 2020 6.165 6.170 6.165 6.170 970 -0.05(-0.80%)
Jan 31, 2020 6.280 6.280 6.220 6.220 2,200 -0.18(-2.81%)
Jan 30, 2020 6.400 6.400 6.400 6.400 500 +0.00(+0.00%)
Jan 29, 2020 6.429 6.430 6.400 6.400 1,505 -0.08(-1.23%)
Jan 28, 2020 6.480 6.480 6.480 6.480 315 +0.08(+1.17%)
Jan 27, 2020 6.600 6.600 6.405 6.405 375 -0.26(-3.90%)
Jan 23, 2020 6.665 6.665 6.665 0 +0.00(+0.00%)
Jan 22, 2020 6.710 6.710 6.665 6.665 1,773 -0.09(-1.32%)
Jan 21, 2020 6.754 6.754 6.754 1,011 +0.00(+0.00%)
Jan 17, 2020 6.754 6.754 6.754 6.754 300 -0.00(-0.06%)
Jan 16, 2020 6.758 6.758 6.758 6.758 169 +0.06(+0.94%)
Jan 14, 2020 6.695 6.695 6.695 0 +0.04(+0.68%)
Jan 13, 2020 6.670 6.670 6.650 6.650 1,830 +0.12(+1.84%)
Jan 10, 2020 6.530 6.530 6.530 6.530 100 +0.05(+0.77%)
Jan 09, 2020 6.480 6.480 6.480 6.480 1,223 -0.04(-0.61%)
Jan 08, 2020 6.530 6.530 6.520 6.520 205 +0.02(+0.31%)
Jan 06, 2020 6.500 6.500 6.500 0 +0.00(+0.00%)
Jan 03, 2020 6.500 6.500 6.500 6.500 1,300 -0.03(-0.52%)
Dec 31, 2019 6.534 6.534 6.534 0 +0.02(+0.37%)
Dec 30, 2019 6.500 6.540 6.500 6.510 670 -0.05(-0.70%)
Dec 27, 2019 6.370 6.556 6.370 6.556 12,200 +0.13(+2.03%)
Dec 26, 2019 6.426 6.426 6.426 60 +0.00(+0.00%)
Dec 24, 2019 6.426 6.426 6.426 20 +0.00(+0.00%)
Dec 23, 2019 6.422 6.426 6.422 6.426 217 -0.04(-0.65%)
Dec 20, 2019 6.510 6.510 6.466 6.467 1,200 -0.08(-1.26%)
Dec 19, 2019 6.550 6.550 6.550 6.550 329 +0.02(+0.24%)
Dec 18, 2019 6.540 6.550 6.535 6.535 2,519 +0.06(+1.00%)
Dec 17, 2019 6.540 6.540 6.470 6.470 903 -0.07(-1.07%)
Dec 16, 2019 6.540 6.540 6.540 6.540 270 +0.13(+2.03%)
Dec 13, 2019 6.417 6.417 6.410 6.410 1,500 -0.01(-0.16%)
Dec 12, 2019 6.505 6.505 6.420 6.420 3,000 -0.03(-0.47%)
Dec 11, 2019 6.549 6.550 6.450 6.450 2,337 -0.07(-1.08%)
Dec 10, 2019 6.521 6.521 6.521 6.521 500 +0.09(+1.41%)
Dec 06, 2019 6.430 6.430 6.430 0 +0.00(+0.01%)
Dec 05, 2019 6.430 6.430 6.423 6.429 3,500 +0.05(+0.77%)
Dec 04, 2019 6.308 6.390 6.250 6.380 12,677 +0.06(+0.95%)
Dec 03, 2019 6.325 6.325 6.250 6.320 6,030 -0.03(-0.47%)
Nov 29, 2019 6.350 6.350 6.350 0 +0.02(+0.40%)
Nov 26, 2019 6.325 6.325 6.325 0 -0.06(-1.02%)
Nov 25, 2019 6.390 6.390 6.390 6.390 100 +0.00(+0.00%)
Nov 22, 2019 6.390 6.390 6.390 86 +0.00(+0.00%)
Nov 21, 2019 6.391 6.391 6.367 6.390 1,637 +0.06(+0.95%)
Nov 20, 2019 6.263 6.330 6.243 6.330 8,563 +0.01(+0.16%)
Nov 19, 2019 6.350 6.350 6.320 6.320 6,378 -0.05(-0.78%)
Nov 18, 2019 6.390 6.390 6.370 6.370 418 -0.04(-0.62%)
Nov 15, 2019 6.410 6.410 6.410 6.410 1,000 -0.04(-0.54%)
Nov 14, 2019 6.445 6.445 6.445 10 +0.00(+0.00%)
Nov 13, 2019 6.445 6.445 6.445 55 +0.00(+0.00%)
Nov 12, 2019 6.445 6.445 6.445 6.445 450 +0.08(+1.20%)
Nov 11, 2019 6.320 6.370 6.320 6.369 3,890 -0.20(-3.05%)
Nov 08, 2019 6.570 6.570 6.569 6.569 400 -0.05(-0.78%)
Nov 06, 2019 6.620 6.620 6.620 0 -0.04(-0.59%)
Nov 05, 2019 6.660 6.660 6.660 6.660 100 -0.19(-2.77%)
Nov 04, 2019 6.860 6.860 6.801 6.850 1,957 +0.05(+0.74%)
Nov 01, 2019 6.790 6.800 6.790 6.800 1,400 -0.01(-0.15%)
Oct 30, 2019 6.810 6.810 6.810 0 +0.01(+0.09%)
Oct 29, 2019 6.887 6.887 6.800 6.804 3,162 -0.17(-2.41%)
Oct 28, 2019 6.980 6.980 6.971 6.971 3,385 +0.03(+0.45%)
Oct 25, 2019 7.002 7.002 6.940 6.940 1,900 -0.04(-0.61%)
Oct 24, 2019 7.000 7.000 6.960 6.983 1,536 +0.01(+0.18%)
Oct 23, 2019 7.022 7.022 6.961 6.970 4,044 -0.10(-1.35%)
Oct 22, 2019 7.065 7.065 7.043 7.065 806 -0.01(-0.21%)
Oct 21, 2019 7.183 7.183 7.080 7.080 1,100 -0.18(-2.43%)
Oct 18, 2019 7.256 7.256 7.256 7.256 500 -0.00(-0.05%)
Oct 17, 2019 7.260 7.260 7.260 7.260 1,771 +0.18(+2.54%)
Oct 16, 2019 7.010 7.080 7.010 7.080 2,545 -0.06(-0.82%)
Oct 15, 2019 7.138 7.138 7.138 7.138 5,071 -0.02(-0.30%)
Oct 14, 2019 7.160 7.160 7.160 9 +0.00(+0.00%)
Oct 11, 2019 7.150 7.160 7.120 7.160 7,200 +0.00(+0.00%)
Oct 10, 2019 7.160 7.160 7.140 7.160 3,852 +0.16(+2.29%)
Oct 09, 2019 6.910 7.000 6.910 7.000 1,150 +0.20(+2.94%)
Oct 08, 2019 6.790 6.800 6.790 6.800 1,550 +0.30(+4.62%)
Oct 07, 2019 6.605 6.605 6.500 6.500 1,000 -0.04(-0.61%)
Oct 03, 2019 6.540 6.540 6.540 0 +0.00(+0.08%)
Sep 30, 2019 6.535 6.535 6.535 0 -0.04(-0.53%)
Sep 27, 2019 6.570 6.570 6.570 6.570 200 -0.04(-0.61%)
Sep 26, 2019 6.615 6.615 6.601 6.610 3,101 +0.04(+0.69%)
Sep 25, 2019 6.554 6.565 6.554 6.565 2,055 +0.06(+0.92%)
Sep 24, 2019 6.505 6.505 6.505 33 +0.00(+0.00%)
Sep 23, 2019 6.563 6.565 6.505 6.505 4,050 +0.00(+0.08%)
Sep 20, 2019 6.500 6.500 6.500 1 +0.00(+0.00%)
Sep 19, 2019 6.500 6.500 6.500 6.500 204 -0.04(-0.54%)
Sep 18, 2019 6.535 6.535 6.535 6.535 2,000 -0.00(-0.08%)
Sep 17, 2019 6.540 6.540 6.540 6.540 205 -0.01(-0.15%)
Sep 16, 2019 6.630 6.630 6.535 6.550 959 +0.02(+0.31%)
Sep 13, 2019 6.530 6.530 6.530 94 +0.00(+0.00%)
Sep 12, 2019 6.450 6.530 6.450 6.530 700 +0.06(+0.99%)
Sep 11, 2019 6.473 6.473 6.466 6.466 400 +0.09(+1.35%)
Sep 10, 2019 6.390 6.390 6.380 6.380 1,100 +0.09(+1.50%)
Sep 09, 2019 6.286 6.286 6.286 12 +0.00(+0.00%)
Sep 06, 2019 6.303 6.303 6.286 6.286 200 +0.08(+1.21%)
Sep 04, 2019 6.210 6.210 6.210 0 -0.01(-0.23%)
Sep 03, 2019 6.225 6.225 6.225 6.225 200 -0.02(-0.25%)
Aug 30, 2019 6.282 6.282 6.240 6.240 8,600 -0.11(-1.72%)
Aug 29, 2019 6.350 6.350 6.350 6.350 100 -0.00(-0.06%)
Aug 28, 2019 6.341 6.354 6.341 6.354 200 -0.13(-1.94%)
Aug 27, 2019 6.480 6.480 6.480 6.480 308 -0.14(-2.11%)
Aug 26, 2019 6.620 6.620 6.620 6.620 1,522 +0.05(+0.76%)
Aug 23, 2019 6.570 6.570 6.570 6.570 4,500 -0.05(-0.76%)
Aug 22, 2019 6.620 6.622 6.620 6.620 1,400 +0.02(+0.34%)
Aug 21, 2019 6.620 6.620 6.597 6.597 200 +0.03(+0.50%)
Aug 20, 2019 6.564 6.564 6.564 6.564 349 -0.03(-0.39%)
Aug 19, 2019 6.581 6.600 6.581 6.590 2,793 +0.22(+3.45%)
Aug 16, 2019 6.348 6.370 6.348 6.370 2,900 +0.21(+3.44%)
Aug 15, 2019 6.030 6.158 6.020 6.158 5,884 -0.05(-0.84%)
Aug 14, 2019 6.175 6.210 6.164 6.210 5,686 -0.21(-3.27%)
Aug 13, 2019 6.410 6.470 6.410 6.420 654 -0.08(-1.23%)
Aug 09, 2019 6.500 6.500 6.500 0 -0.09(-1.37%)
Aug 08, 2019 6.610 6.610 6.590 6.590 2,010 +0.09(+1.33%)
Aug 07, 2019 6.504 6.504 6.504 30 +0.00(+0.00%)
Aug 06, 2019 6.504 6.504 6.504 6.504 2,000 +0.11(+1.66%)
Aug 05, 2019 6.370 6.398 6.370 6.398 250 -0.30(-4.54%)
Aug 02, 2019 6.702 6.702 6.702 110 +0.00(+0.00%)
Aug 01, 2019 6.800 6.800 6.702 6.702 2,310 -0.09(-1.29%)
Jul 31, 2019 6.740 6.800 6.740 6.790 3,800 +0.09(+1.40%)
Jul 30, 2019 6.696 6.696 6.696 6.696 200 -0.02(-0.36%)
Jul 29, 2019 6.670 6.720 6.670 6.720 2,045 +0.08(+1.20%)
Jul 26, 2019 6.640 6.640 6.640 6.640 200 +0.02(+0.30%)
Jul 24, 2019 6.620 6.620 6.620 0 +0.04(+0.60%)
Jul 23, 2019 6.580 6.581 6.580 6.581 666 +0.03(+0.47%)
Jul 22, 2019 6.550 6.550 6.550 6.550 403 -0.04(-0.66%)
Jul 19, 2019 6.594 6.594 6.594 6.594 200 +0.09(+1.33%)
Jul 18, 2019 6.507 6.507 6.507 1 +0.00(+0.00%)
Jul 17, 2019 6.507 6.507 6.507 31 +0.00(+0.00%)
Jul 16, 2019 6.507 6.507 6.507 6.507 202 +0.01(+0.11%)
Jul 15, 2019 6.500 6.500 6.500 6.500 2,058 +0.12(+1.86%)
Jul 10, 2019 6.381 6.381 6.381 0 -0.12(-1.82%)
Jul 05, 2019 6.500 6.500 6.500 0 +0.09(+1.36%)
Jul 02, 2019 6.412 6.412 6.412 0 +0.07(+1.14%)
Jul 01, 2019 6.340 6.380 6.340 6.340 627 -0.04(-0.63%)
Jun 28, 2019 6.380 6.380 6.380 6.380 1,000 +0.08(+1.23%)
Jun 27, 2019 6.315 6.315 6.303 6.303 1,450 -0.20(-3.04%)
Jun 25, 2019 6.500 6.500 6.500 0 -0.00(-0.04%)
Jun 24, 2019 6.460 6.503 6.460 6.503 1,290 +0.06(+0.94%)
Jun 21, 2019 6.439 6.439 6.442 1,933 +0.00(+0.05%)
Jun 20, 2019 6.439 6.439 6.439 6.439 1,001 +0.18(+2.89%)
Jun 19, 2019 6.261 6.261 6.258 6.258 765 -0.03(-0.52%)
Jun 18, 2019 6.305 6.325 6.250 6.291 1,509 +0.07(+1.08%)
Jun 17, 2019 6.223 6.223 6.223 6.223 129 +0.04(+0.70%)
Jun 14, 2019 6.220 6.220 6.180 6.180 1,100 -0.11(-1.81%)
Jun 13, 2019 6.211 6.294 6.211 6.294 320 -0.01(-0.10%)
Jun 12, 2019 6.200 6.320 6.200 6.300 3,425 +0.10(+1.61%)
Jun 11, 2019 6.348 6.348 6.200 6.200 2,775 -0.16(-2.53%)
Jun 10, 2019 6.188 6.370 6.188 6.361 5,186 +0.18(+2.83%)
Jun 07, 2019 6.185 6.186 6.145 6.186 1,400 +0.08(+1.39%)
Jun 06, 2019 6.100 6.101 6.100 6.101 800 +0.00(+0.07%)
Jun 05, 2019 6.097 6.097 6.097 6.097 817 -0.01(-0.11%)
Jun 04, 2019 6.091 6.104 6.082 6.104 10,100 +0.03(+0.45%)
May 31, 2019 6.076 6.076 6.076 0 +0.07(+1.22%)
May 30, 2019 6.003 6.003 6.003 6.003 1,000 -0.10(-1.59%)
May 28, 2019 6.100 6.100 6.100 0 -0.00(-0.01%)
May 24, 2019 6.101 6.101 6.101 40 +0.00(+0.00%)
May 23, 2019 6.118 6.118 6.101 6.101 1,800 -0.02(-0.30%)
May 22, 2019 6.119 6.119 6.119 6.119 160 +0.05(+0.89%)
May 21, 2019 6.065 6.065 6.065 6.065 400 +0.05(+0.77%)
May 20, 2019 6.019 6.019 6.019 1 +0.00(+0.00%)
May 17, 2019 6.019 6.019 6.019 1 +0.00(+0.00%)
May 16, 2019 6.019 6.019 6.019 6.019 210 +0.07(+1.15%)
May 15, 2019 5.910 5.950 5.910 5.950 320 +0.00(+0.00%)
May 14, 2019 5.934 5.950 5.915 5.950 960 +0.03(+0.51%)
May 13, 2019 5.897 5.923 5.895 5.920 4,000 -0.09(-1.52%)
May 10, 2019 6.011 6.011 6.011 6.011 200 +0.07(+1.20%)
May 09, 2019 5.810 5.951 5.810 5.940 5,609 +0.12(+2.06%)
May 07, 2019 5.820 5.820 5.820 0 -0.13(-2.18%)
May 06, 2019 5.935 5.949 5.935 5.949 1,686 -0.03(-0.51%)
May 03, 2019 5.980 5.980 5.980 5.980 100 -0.05(-0.80%)
May 01, 2019 6.028 6.028 6.028 0 -0.04(-0.69%)
Apr 30, 2019 5.930 6.100 5.930 6.070 3,888 +0.07(+1.17%)
Apr 29, 2019 6.000 6.000 6.000 7 +0.00(+0.00%)
Apr 26, 2019 6.000 6.000 6.000 6.000 2,300 +0.09(+1.52%)
Apr 25, 2019 5.878 5.910 5.878 5.910 747 +0.00(+0.00%)
Apr 24, 2019 5.906 5.910 5.906 5.910 2,513 +0.05(+0.85%)
Apr 23, 2019 5.720 5.860 5.720 5.860 3,519 +0.31(+5.51%)
Apr 22, 2019 5.554 5.554 5.554 20 +0.00(+0.00%)
Apr 18, 2019 5.554 5.554 5.554 5.554 2,100 +0.02(+0.43%)
Apr 17, 2019 5.530 5.530 5.530 5.530 194 -0.09(-1.60%)
Apr 16, 2019 5.626 5.650 5.610 5.620 3,129 +0.00(+0.05%)
Apr 15, 2019 5.550 5.620 5.550 5.617 4,501 -0.00(-0.07%)
Apr 12, 2019 5.600 5.621 5.600 5.621 5,500 -0.02(-0.34%)
Apr 11, 2019 5.640 5.640 5.640 5.640 1,947 -0.00(-0.01%)
Apr 10, 2019 5.662 5.662 5.640 5.640 1,100 -0.04(-0.63%)
Apr 09, 2019 5.676 5.676 5.676 1 +0.00(+0.00%)
Apr 08, 2019 5.670 5.704 5.670 5.676 3,610 +0.02(+0.43%)
Apr 05, 2019 5.561 5.675 5.561 5.652 8,100 -0.05(-0.87%)
Apr 04, 2019 5.700 5.701 5.700 5.701 3,796 +0.05(+0.88%)
Apr 02, 2019 5.651 5.651 5.651 0 +0.00(+0.00%)
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.