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 UNCHANGED
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 (%)
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%)
Apr 02, 2018 6.540 6.590 6.540 6.590 1,578 -0.02(-0.26%)
Mar 29, 2018 6.607 6.607 6.607 0 +0.04(+0.60%)
Mar 28, 2018 6.460 6.567 6.460 6.567 798 -0.07(-1.09%)
Mar 27, 2018 6.640 6.640 6.640 6.640 700 -0.11(-1.63%)
Mar 26, 2018 6.690 6.750 6.690 6.750 1,538 -0.02(-0.30%)
Mar 23, 2018 6.771 6.771 6.771 6.771 225 -0.06(-0.87%)
Mar 22, 2018 6.730 6.830 6.730 6.830 4,869 +0.03(+0.47%)
Mar 21, 2018 6.796 6.806 6.796 6.798 3,000 +0.14(+2.12%)
Mar 20, 2018 6.702 6.714 6.650 6.658 42,400 -0.05(-0.78%)
Mar 19, 2018 6.610 6.710 6.610 6.710 11,963 +0.01(+0.13%)
Mar 16, 2018 6.722 6.769 6.701 6.701 1,103 -0.02(-0.28%)
Mar 14, 2018 6.720 6.720 6.720 101 -0.13(-1.90%)
Mar 13, 2018 6.895 6.895 6.850 6.850 11,600 -0.09(-1.30%)
Mar 12, 2018 6.902 6.940 6.902 6.940 7,470 +0.05(+0.70%)
Mar 09, 2018 6.892 6.892 6.892 6.892 500 +0.09(+1.35%)
Mar 06, 2018 6.800 6.800 6.800 50 +0.15(+2.26%)
Mar 05, 2018 6.650 6.650 6.650 6.650 347 +0.07(+1.06%)
Mar 02, 2018 6.520 6.580 6.520 6.580 5,325 +0.04(+0.57%)
Mar 01, 2018 6.500 6.740 6.500 6.543 6,087 +0.19(+3.03%)
Feb 28, 2018 6.350 6.350 6.350 6.350 1,701 -0.04(-0.63%)
Feb 27, 2018 6.390 6.390 6.390 6.390 150 -0.14(-2.14%)
Feb 26, 2018 6.530 6.538 6.501 6.530 1,172 +0.03(+0.45%)
Feb 23, 2018 6.491 6.505 6.491 6.501 1,575 +0.00(+0.04%)
Feb 22, 2018 6.499 6.499 6.499 6.499 1,065 +0.06(+0.91%)
Feb 21, 2018 6.440 6.440 6.440 6.440 106 -0.19(-2.88%)
Feb 20, 2018 6.640 6.640 6.631 6.631 751 -0.09(-1.34%)
Feb 16, 2018 6.721 6.721 6.721 0 +0.04(+0.61%)
Feb 13, 2018 6.680 6.680 6.680 1 -0.07(-1.04%)
Feb 12, 2018 6.772 6.772 6.750 6.750 1,300 +0.16(+2.41%)
Feb 09, 2018 6.650 6.650 6.471 6.591 3,369 -0.09(-1.41%)
Feb 08, 2018 6.750 6.750 6.685 6.685 4,100 -0.18(-2.65%)
Feb 07, 2018 6.867 6.867 6.867 6.867 209 +0.05(+0.79%)
Feb 06, 2018 6.834 6.834 6.691 6.813 1,400 -0.03(-0.45%)
Feb 05, 2018 6.800 6.850 6.800 6.844 5,106 -0.03(-0.48%)
Feb 02, 2018 7.000 7.000 6.870 6.877 8,660 -0.17(-2.44%)
Feb 01, 2018 7.045 7.049 7.040 7.049 1,400 -0.02(-0.30%)
Jan 31, 2018 7.070 7.070 7.070 7.070 912 +0.04(+0.57%)
Jan 30, 2018 7.090 7.090 7.030 105 -0.06(-0.85%)
Jan 29, 2018 7.090 7.090 7.090 105 -0.09(-1.27%)
Jan 26, 2018 7.181 7.181 7.181 7.181 240 -0.11(-1.51%)
Jan 25, 2018 7.280 7.291 7.280 7.291 5,101 +0.10(+1.36%)
Jan 24, 2018 7.193 7.193 7.193 7.193 115 +0.06(+0.83%)
Jan 23, 2018 7.144 7.144 7.133 7.133 500 -0.15(-2.01%)
Jan 22, 2018 7.278 7.280 7.278 7.280 400 +0.21(+3.02%)
Jan 19, 2018 7.130 7.170 7.067 7.067 557 -0.16(-2.26%)
Jan 18, 2018 7.240 7.240 7.230 7.230 601 -0.02(-0.27%)
Jan 17, 2018 7.168 7.270 7.168 7.250 5,925 +0.09(+1.22%)
Jan 16, 2018 7.170 7.069 7.163 2,119 +0.09(+1.32%)
Jan 12, 2018 7.069 7.069 7.069 0 -0.10(-1.41%)
Jan 11, 2018 7.145 7.170 7.145 7.170 761 +0.02(+0.28%)
Jan 10, 2018 7.160 7.160 7.150 7.150 495 -0.06(-0.83%)
Jan 09, 2018 7.235 7.235 7.160 7.210 2,814 -0.06(-0.81%)
Jan 08, 2018 7.250 7.269 7.250 7.269 1,451 +0.01(+0.14%)
Jan 05, 2018 7.300 7.300 7.242 7.259 2,612 +0.05(+0.69%)
Jan 04, 2018 7.201 7.229 7.190 7.209 5,640 +0.03(+0.39%)
Jan 03, 2018 7.282 7.283 7.174 7.181 5,543 -0.09(-1.18%)
Jan 02, 2018 7.275 7.275 7.260 7.267 450 +0.01(+0.08%)
Dec 29, 2017 7.261 7.261 7.261 0 -0.02(-0.27%)
Dec 28, 2017 7.281 7.281 7.281 7.281 2,325 +0.09(+1.31%)
Dec 27, 2017 7.150 7.195 7.150 7.187 2,612 +0.10(+1.37%)
Dec 22, 2017 7.090 7.090 7.090 10 +0.08(+1.14%)
Dec 20, 2017 7.010 7.010 7.010 0 -0.06(-0.85%)
Dec 19, 2017 7.149 7.149 7.070 7.070 3,300 -0.09(-1.24%)
Dec 18, 2017 7.073 7.204 7.073 7.159 6,450 +0.01(+0.14%)
Dec 15, 2017 7.149 7.149 7.149 7.149 9,103 -0.01(-0.15%)
Dec 14, 2017 7.171 7.171 7.160 7.160 313 -0.02(-0.23%)
Dec 13, 2017 7.207 7.207 7.146 7.177 1,792 -0.02(-0.32%)
Dec 12, 2017 7.247 7.247 7.200 7.200 330 -0.00(-0.01%)
Dec 11, 2017 7.201 7.201 7.201 7.201 500 -0.09(-1.30%)
Dec 08, 2017 7.247 7.295 7.247 7.295 401 +0.10(+1.33%)
Dec 07, 2017 7.200 7.202 7.200 7.200 4,078 +0.00(+0.04%)
Dec 06, 2017 7.260 7.260 7.197 7.197 1,900 -0.06(-0.88%)
Dec 05, 2017 7.300 7.300 7.261 7.261 1,300 -0.09(-1.20%)
Dec 04, 2017 7.349 7.349 7.349 7.349 100 +0.04(+0.55%)
Dec 01, 2017 7.309 7.309 7.309 7.309 500 +0.08(+1.16%)
Nov 30, 2017 7.231 7.231 7.202 7.225 17,237 +0.02(+0.28%)
Nov 29, 2017 7.213 7.213 7.200 7.205 6,234 -0.07(-1.03%)
Nov 28, 2017 7.313 7.314 7.280 7.280 1,289 -0.04(-0.61%)
Nov 27, 2017 7.400 7.400 7.320 7.325 5,300 -0.05(-0.63%)
Nov 24, 2017 7.380 7.390 7.372 7.372 2,880 +0.10(+1.37%)
Nov 22, 2017 7.265 7.272 7.250 7.272 800 +0.06(+0.76%)
Nov 21, 2017 7.200 7.217 7.200 7.217 576 +0.06(+0.78%)
Nov 20, 2017 7.030 7.183 7.030 7.161 5,742 +0.21(+3.01%)
Nov 16, 2017 6.952 6.952 6.952 108 -0.05(-0.69%)
Nov 15, 2017 7.001 7.003 7.000 7.000 3,664 -0.44(-5.93%)
Nov 09, 2017 7.441 7.441 7.441 0 -0.02(-0.25%)
Nov 08, 2017 7.460 7.460 7.460 7.460 300 +0.08(+1.08%)
Nov 07, 2017 7.252 7.380 7.252 7.380 3,200 +0.08(+1.14%)
Nov 06, 2017 7.297 7.297 7.297 7.297 301 +0.04(+0.61%)
Nov 03, 2017 7.251 7.253 7.250 7.253 1,546 +0.08(+1.15%)
Nov 02, 2017 7.160 7.170 7.160 7.170 3,500 -0.00(-0.01%)
Nov 01, 2017 7.240 7.240 7.171 7.171 3,100 -0.09(-1.23%)
Oct 31, 2017 7.260 7.260 7.260 7.260 3,538 -0.09(-1.22%)
Oct 30, 2017 7.287 7.350 7.287 7.350 405 +0.01(+0.17%)
Oct 26, 2017 7.338 7.338 7.338 0 +0.08(+1.11%)
Oct 25, 2017 7.340 7.340 7.254 7.258 913 -0.13(-1.78%)
Oct 24, 2017 7.389 7.389 7.389 7.389 150 +0.08(+1.14%)
Oct 23, 2017 7.306 7.306 7.306 7.306 100 -0.04(-0.60%)
Oct 20, 2017 7.350 7.350 7.350 7.350 350 -0.07(-0.98%)
Oct 19, 2017 7.404 7.423 7.404 7.423 1,497 +0.02(+0.31%)
Oct 18, 2017 7.403 7.403 7.400 7.400 1,058 +0.03(+0.39%)
Oct 17, 2017 7.404 7.404 7.350 7.371 3,374 +0.00(+0.02%)
Oct 16, 2017 7.359 7.370 7.359 7.370 950 -0.05(-0.67%)
Oct 13, 2017 7.420 7.420 7.420 7.420 125 +0.01(+0.12%)
Oct 11, 2017 7.411 7.411 7.411 0 +0.00(+0.02%)
Oct 10, 2017 7.470 7.470 7.397 7.409 1,805 -0.09(-1.21%)
Oct 09, 2017 7.500 7.500 7.500 7.500 200 +0.04(+0.52%)
Oct 06, 2017 7.461 7.461 7.461 7.461 3,000 +0.02(+0.28%)
Oct 05, 2017 7.440 7.440 7.440 7.440 1,407 -0.13(-1.77%)
Oct 03, 2017 7.574 7.574 7.574 9 +0.11(+1.53%)
Sep 29, 2017 7.460 7.460 7.460 0 +0.07(+0.96%)
Sep 28, 2017 7.389 7.389 7.389 7.389 160 -0.07(-0.95%)
Sep 27, 2017 7.448 7.460 7.448 7.460 1,150 -0.05(-0.68%)
Sep 26, 2017 7.460 7.533 7.450 7.511 7,274 +0.07(+0.95%)
Sep 25, 2017 7.440 7.440 7.440 7.440 596 -0.07(-0.87%)
Sep 22, 2017 7.505 7.505 7.505 7.505 247 -0.03(-0.46%)
Sep 20, 2017 7.540 7.540 7.540 0 +0.01(+0.13%)
Sep 19, 2017 7.590 7.590 7.495 7.530 4,026 -0.12(-1.58%)
Sep 18, 2017 7.585 7.651 7.520 7.651 1,004 +0.15(+2.00%)
Sep 14, 2017 7.500 7.500 7.500 7 -0.03(-0.37%)
Sep 13, 2017 7.564 7.564 7.528 7.528 1,500 -0.12(-1.61%)
Sep 12, 2017 7.651 7.651 7.651 7.651 5 -0.02(-0.23%)
Sep 11, 2017 7.663 7.672 7.631 7.669 6,270 +0.03(+0.42%)
Sep 06, 2017 7.637 7.637 7.637 0 +0.18(+2.37%)
Sep 05, 2017 7.535 7.535 7.460 7.460 2,131 -0.14(-1.84%)
Sep 01, 2017 7.614 7.614 7.600 7.600 2,118 +0.19(+2.56%)
Aug 31, 2017 7.390 7.410 7.390 7.410 20,900 +0.08(+1.04%)
Aug 30, 2017 7.320 7.334 7.320 7.334 6,300 -0.05(-0.62%)
Aug 28, 2017 7.380 7.380 7.380 0 -0.04(-0.60%)
Aug 23, 2017 7.425 7.425 7.425 80 -0.06(-0.74%)
Aug 22, 2017 7.340 7.480 7.340 7.480 300 +0.14(+1.91%)
Aug 21, 2017 7.341 7.341 7.340 7.340 1,154 -0.03(-0.42%)
Aug 18, 2017 7.411 7.411 7.371 7.371 2,086 -0.03(-0.35%)
Aug 17, 2017 7.405 7.405 7.397 7.397 6,311 +0.14(+1.89%)
Aug 16, 2017 7.348 7.348 7.255 7.260 2,434 -0.18(-2.42%)
Aug 14, 2017 7.440 7.440 7.440 23 +0.07(+0.95%)
Aug 11, 2017 7.166 7.370 7.165 7.370 4,709 +0.35(+4.94%)
Aug 10, 2017 6.991 7.044 6.877 7.023 10,146 -0.23(-3.24%)
Aug 09, 2017 7.275 7.275 7.220 7.258 2,070 -0.07(-0.99%)
Aug 08, 2017 7.330 7.330 7.330 7.330 160 +0.16(+2.23%)
Aug 07, 2017 7.210 7.210 7.170 7.170 200 -0.15(-2.05%)
Aug 04, 2017 7.410 7.410 7.320 7.320 5,308 -0.15(-2.01%)
Aug 03, 2017 7.581 7.582 7.470 7.470 930 -0.09(-1.23%)
Aug 02, 2017 7.534 7.563 7.534 7.563 1,100 +0.04(+0.50%)
Aug 01, 2017 7.530 7.570 7.526 7.526 3,705 -0.06(-0.73%)
Jul 31, 2017 7.560 7.581 7.560 7.581 967 -0.25(-3.18%)
Jul 28, 2017 7.830 7.830 7.830 7.830 922 -0.08(-0.99%)
Jul 27, 2017 7.940 7.940 7.908 7.908 618 -0.08(-1.02%)
Jul 26, 2017 7.962 7.990 7.952 7.990 8,957 +0.02(+0.25%)
Jul 25, 2017 7.970 7.970 7.970 7.970 200 +0.01(+0.13%)
Jul 21, 2017 7.960 7.960 7.960 0 -0.05(-0.63%)
Jul 20, 2017 8.006 8.010 8.006 8.010 2,565 +0.00(+0.00%)
Jul 19, 2017 8.099 8.100 7.995 8.010 4,103 -0.07(-0.87%)
Jul 18, 2017 8.060 8.080 8.010 8.080 2,706 +0.13(+1.64%)
Jul 17, 2017 7.928 7.951 7.928 7.950 2,943 +0.04(+0.55%)
Jul 14, 2017 7.907 7.907 7.907 7.907 170 +0.03(+0.33%)
Jul 13, 2017 7.884 7.884 7.881 7.881 900 +0.17(+2.14%)
Jul 12, 2017 7.716 7.716 7.716 7.716 800 +0.02(+0.20%)
Jul 11, 2017 7.790 7.790 7.700 7.700 1,100 -0.12(-1.53%)
Jul 10, 2017 7.817 7.820 7.817 7.820 3,100 +0.05(+0.63%)
Jul 07, 2017 7.771 7.771 7.771 7.771 1,300 +0.00(+0.02%)
Jul 06, 2017 7.791 7.791 7.762 7.769 2,301 -0.06(-0.74%)
Jul 05, 2017 7.896 7.904 7.827 7.827 6,040 -0.14(-1.80%)
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.