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, 2023 5.390 7 +0.08(+1.51%)
Jun 29, 2023 5.310 5.310 5.310 5.310 200 -0.04(-0.75%)
Jun 23, 2023 5.350 0 -0.14(-2.55%)
Jun 21, 2023 5.490 0 +0.05(+0.96%)
Jun 20, 2023 5.460 5.460 5.438 5.438 652 -0.06(-1.16%)
Jun 16, 2023 5.502 5.510 5.502 5.502 203 +0.01(+0.22%)
Jun 15, 2023 5.500 5.500 5.460 5.490 6,508 -0.07(-1.26%)
Jun 14, 2023 5.600 5.600 5.560 5.560 8,130 -0.02(-0.36%)
Jun 13, 2023 5.510 5.580 5.510 5.580 74,942 +0.13(+2.39%)
Jun 08, 2023 5.450 0 +0.04(+0.78%)
Jun 07, 2023 5.440 5.450 5.408 5.408 30,800 -0.01(-0.22%)
Jun 06, 2023 5.370 5.425 5.370 5.420 87,100 +0.04(+0.74%)
Jun 05, 2023 5.380 5.380 5.380 5.380 250 +0.06(+1.13%)
Jun 01, 2023 5.320 3 +0.04(+0.76%)
May 25, 2023 5.280 14 +0.00(+0.00%)
May 24, 2023 5.280 5.280 5.280 5.280 105 -0.05(-1.00%)
May 23, 2023 5.350 5.350 5.330 5.333 2,900 -0.04(-0.72%)
May 19, 2023 5.372 0 +0.00(+0.04%)
May 18, 2023 5.370 5.370 5.370 5.370 505 -0.02(-0.37%)
May 17, 2023 5.322 5.400 5.322 5.390 9,701 +0.00(+0.00%)
May 16, 2023 5.390 5.390 5.390 5.390 1,180 +0.03(+0.52%)
May 10, 2023 5.362 0 +0.29(+5.72%)
May 09, 2023 5.060 5.072 5.060 5.072 625 +0.02(+0.44%)
May 08, 2023 5.100 5.100 5.050 5.050 33,226 -0.01(-0.20%)
May 05, 2023 4.980 5.060 4.980 5.060 83,185 +0.30(+6.30%)
May 03, 2023 4.760 0 +0.05(+1.06%)
May 02, 2023 4.710 4.710 4.710 4.710 5,010 -0.04(-0.84%)
Apr 28, 2023 4.750 0 -0.02(-0.42%)
Apr 27, 2023 4.770 4.770 4.770 4.770 513 +0.00(+0.00%)
Apr 26, 2023 4.784 4.784 4.770 4.770 333 -0.04(-0.83%)
Apr 24, 2023 4.810 3 -0.01(-0.21%)
Apr 18, 2023 4.820 0 -0.04(-0.83%)
Apr 17, 2023 4.854 4.860 4.854 4.860 1,125 -0.02(-0.41%)
Apr 14, 2023 4.880 4.880 4.880 4.880 500 +0.11(+2.31%)
Apr 10, 2023 4.770 0 -0.03(-0.63%)
Apr 06, 2023 4.808 4.808 4.800 4.800 7,250 +0.05(+1.07%)
Apr 05, 2023 4.670 4.749 4.670 4.749 868 -0.06(-1.27%)
Apr 04, 2023 4.810 4.810 4.810 4.810 100 +0.02(+0.40%)
Apr 03, 2023 4.791 4.791 4.791 4.791 1,050 +0.12(+2.63%)
Mar 31, 2023 4.668 4.668 4.668 4.668 2,700 +0.02(+0.43%)
Mar 30, 2023 4.650 4.650 4.648 4.648 600 +0.10(+2.15%)
Mar 27, 2023 4.550 0 +0.14(+3.17%)
Mar 23, 2023 4.410 0 -0.07(-1.56%)
Mar 22, 2023 4.500 4.500 4.480 4.480 320 -0.05(-1.10%)
Mar 21, 2023 4.530 4.530 4.530 4.530 100 +0.07(+1.50%)
Mar 20, 2023 4.463 4.463 4.463 4.463 1,300 +0.00(+0.07%)
Mar 17, 2023 4.460 4.460 4.460 4.460 303 -0.07(-1.44%)
Mar 16, 2023 4.506 4.525 4.450 4.525 2,040 +0.03(+0.73%)
Mar 15, 2023 4.540 4.540 4.488 4.492 3,230 -0.17(-3.61%)
Mar 14, 2023 4.660 4.660 4.660 4.660 1,000 +0.03(+0.69%)
Mar 13, 2023 4.628 4.628 4.628 4.628 100 -0.02(-0.47%)
Mar 10, 2023 4.650 4.650 4.650 4.650 789 +0.00(+0.00%)
Mar 09, 2023 4.680 4.680 4.650 4.650 2,200 -0.07(-1.48%)
Mar 07, 2023 4.720 0 -0.01(-0.23%)
Mar 06, 2023 4.731 4.731 4.731 4.731 444 -0.01(-0.19%)
Mar 02, 2023 4.740 1 -0.01(-0.21%)
Mar 01, 2023 4.750 4.798 4.750 4.750 305 -0.08(-1.66%)
Feb 27, 2023 4.830 25,982 -0.03(-0.62%)
Feb 24, 2023 4.800 4.860 4.800 4.860 620 -0.02(-0.41%)
Feb 23, 2023 4.880 4.880 4.880 4.880 735 -0.15(-2.98%)
Feb 21, 2023 5.030 8 +0.00(+0.02%)
Feb 17, 2023 5.029 5.029 5.029 5.029 200 +0.07(+1.43%)
Feb 16, 2023 4.970 4.970 4.958 4.958 335 -0.03(-0.64%)
Feb 14, 2023 4.990 73 +0.03(+0.61%)
Feb 10, 2023 4.960 0 -0.04(-0.80%)
Feb 06, 2023 5.000 0 -0.02(-0.36%)
Feb 03, 2023 5.018 5.018 5.018 5.018 200 +0.06(+1.17%)
Feb 01, 2023 4.960 0 -0.04(-0.80%)
Jan 31, 2023 5.000 5.000 5.000 5.000 102,705 +0.00(+0.00%)
Jan 27, 2023 5.000 0 +0.05(+1.11%)
Jan 26, 2023 4.925 4.945 4.925 4.945 1,500 +0.04(+0.92%)
Jan 25, 2023 4.900 4.900 4.900 4.900 1,210 -0.02(-0.41%)
Jan 23, 2023 4.920 10 +0.00(+0.01%)
Jan 20, 2023 4.920 4.920 4.919 4.919 1,500 -0.03(-0.62%)
Jan 18, 2023 4.950 1 -0.11(-2.25%)
Jan 17, 2023 5.100 5.100 5.064 5.064 1,012 +0.06(+1.28%)
Jan 13, 2023 5.035 5.035 5.000 5.000 4,200 -0.03(-0.60%)
Jan 12, 2023 5.030 5.030 5.030 5.030 2,000 +0.13(+2.65%)
Jan 11, 2023 4.890 4.910 4.881 4.900 8,950 +0.02(+0.41%)
Jan 10, 2023 4.880 4.880 4.880 4.880 162 +0.02(+0.41%)
Jan 06, 2023 4.860 0 +0.05(+1.04%)
Jan 04, 2023 4.810 91 -0.01(-0.21%)
Dec 28, 2022 4.820 0 -0.02(-0.41%)
Dec 23, 2022 4.840 0 +0.02(+0.41%)
Dec 20, 2022 4.820 1 -0.01(-0.12%)
Dec 16, 2022 4.826 1 -0.02(-0.49%)
Dec 15, 2022 4.850 4.850 4.850 4.850 966 -0.09(-1.82%)
Dec 13, 2022 4.940 0 +0.04(+0.82%)
Dec 09, 2022 4.900 3 -0.01(-0.20%)
Dec 08, 2022 4.910 4.910 4.910 4.910 1,000 -0.14(-2.77%)
Dec 01, 2022 5.050 0 +0.04(+0.90%)
Nov 30, 2022 5.005 5.005 5.005 5.005 200 +0.00(+0.10%)
Nov 28, 2022 5.000 50 -0.07(-1.38%)
Nov 25, 2022 5.060 5.080 5.060 5.070 1,100 +0.05(+1.00%)
Nov 23, 2022 5.020 5.020 5.020 5.020 200 +0.03(+0.60%)
Nov 22, 2022 4.990 4.990 4.990 4.990 290 +0.06(+1.22%)
Nov 18, 2022 4.930 6 -0.06(-1.12%)
Nov 17, 2022 4.960 4.986 4.960 4.986 1,176 -0.08(-1.66%)
Nov 16, 2022 5.080 5.090 5.070 5.070 4,191 -0.04(-0.80%)
Nov 15, 2022 5.111 5.111 5.111 5.111 200 -0.30(-5.51%)
Nov 11, 2022 5.409 0 -0.01(-0.24%)
Nov 10, 2022 5.425 5.440 5.350 5.422 1,837 +0.17(+3.28%)
Nov 09, 2022 5.250 5.250 5.250 5.250 106 -0.04(-0.76%)
Nov 08, 2022 5.250 5.290 5.250 5.290 6,265 +0.10(+1.89%)
Nov 07, 2022 5.200 5.200 5.070 5.192 1,750 +0.07(+1.45%)
Nov 04, 2022 5.118 5.118 5.118 5.118 1,000 -0.03(-0.62%)
Nov 02, 2022 5.150 30 +0.00(+0.00%)
Oct 31, 2022 5.150 23 -0.00(-0.04%)
Oct 28, 2022 5.152 5.152 5.152 5.152 588 -0.01(-0.16%)
Oct 26, 2022 5.160 11 +0.04(+0.68%)
Oct 25, 2022 5.125 5.125 5.125 5.125 161 +0.04(+0.69%)
Oct 21, 2022 5.090 50 -0.05(-1.05%)
Oct 18, 2022 5.144 5 +0.23(+4.66%)
Oct 14, 2022 4.915 50 +0.04(+0.92%)
Oct 12, 2022 4.870 0 -0.04(-0.83%)
Oct 06, 2022 4.911 0 +0.00(+0.02%)
Oct 05, 2022 4.910 4.910 4.910 4.910 5,401 -0.10(-2.00%)
Oct 04, 2022 5.070 5.070 5.010 5.010 11,400 +0.16(+3.30%)
Sep 26, 2022 4.850 0 -0.15(-3.00%)
Sep 23, 2022 5.000 5.000 5.000 5.000 4,170 -0.17(-3.29%)
Sep 22, 2022 5.170 5.170 5.170 5.170 1,010 -0.13(-2.45%)
Sep 21, 2022 5.309 5.320 5.280 5.300 2,100 +0.06(+1.15%)
Sep 20, 2022 5.240 5.280 5.240 5.240 381 -0.06(-1.13%)
Sep 19, 2022 5.300 5.300 5.300 5.300 20,100 -0.04(-0.75%)
Sep 16, 2022 5.300 5.340 5.300 5.340 1,329 -0.21(-3.78%)
Sep 12, 2022 5.550 20 -0.03(-0.61%)
Aug 24, 2022 5.584 0 -0.17(-2.89%)
Aug 18, 2022 5.750 10 -0.07(-1.20%)
Aug 16, 2022 5.820 75 +0.01(+0.17%)
Aug 15, 2022 5.810 5.810 5.810 5.810 1,000 -0.02(-0.34%)
Aug 11, 2022 5.830 30 -0.12(-2.02%)
Aug 08, 2022 5.950 0 +0.04(+0.68%)
Aug 05, 2022 5.910 5.910 5.910 5.910 100 +0.07(+1.20%)
Aug 03, 2022 5.840 0 +0.01(+0.17%)
Aug 02, 2022 5.830 5.830 5.830 5.830 3,700 +0.20(+3.55%)
Aug 01, 2022 5.750 5.750 5.630 5.630 3,000 -0.23(-3.96%)
Jul 29, 2022 5.852 5.862 5.852 5.862 3,495 +0.04(+0.69%)
Jul 28, 2022 5.822 5.822 5.822 5.822 186 +0.02(+0.38%)
Jul 26, 2022 5.800 0 +0.04(+0.69%)
Jul 25, 2022 5.728 5.760 5.728 5.760 653 +0.19(+3.41%)
Jul 20, 2022 5.570 0 -0.01(-0.13%)
Jul 19, 2022 5.577 5.577 5.577 5.577 215 +0.08(+1.40%)
Jul 18, 2022 5.514 5.514 5.500 5.500 2,007 +0.14(+2.69%)
Jul 14, 2022 5.356 0 -0.10(-1.91%)
Jul 13, 2022 5.460 5.460 5.460 5.460 1,017 -0.02(-0.36%)
Jul 12, 2022 5.480 5.480 5.390 5.480 4,900 +0.08(+1.48%)
Jul 06, 2022 5.400 0 +0.06(+1.12%)
Jul 05, 2022 5.340 5.340 5.340 5.340 110 +0.16(+3.09%)
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.