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
Streaming Delayed 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 (%)
Jun 28, 2022 5.420 0 +0.07(+1.36%)
Jun 24, 2022 5.348 0 -0.06(-1.16%)
Jun 21, 2022 5.410 0 +0.20(+3.82%)
Jun 17, 2022 5.220 5.220 5.211 5.211 2,640 -0.10(-1.86%)
Jun 16, 2022 5.310 5.390 5.310 5.310 1,239 -0.12(-2.21%)
Jun 15, 2022 5.430 5.430 5.430 5.430 1,059 -0.24(-4.29%)
Jun 06, 2022 5.673 1,412 +0.03(+0.59%)
Jun 01, 2022 5.640 0 -0.06(-1.09%)
May 31, 2022 5.688 5.702 5.664 5.702 1,299 +0.14(+2.59%)
May 25, 2022 5.558 33 +0.06(+1.05%)
May 24, 2022 5.575 5.575 5.500 5.500 697 +0.00(+0.00%)
May 23, 2022 5.500 5.500 5.500 5.500 2,055 +0.00(+0.04%)
May 20, 2022 5.498 5.498 5.498 5.498 500 -0.02(-0.40%)
May 17, 2022 5.520 1 +0.12(+2.20%)
May 16, 2022 5.320 5.500 5.320 5.401 964 -0.17(-3.03%)
May 13, 2022 5.570 5.570 5.570 5.570 1,000 +0.30(+5.69%)
May 12, 2022 5.300 5.300 5.270 5.270 2,230 -0.07(-1.35%)
May 11, 2022 5.383 5.383 5.342 5.342 1,139 -0.06(-1.07%)
May 09, 2022 5.400 0 -0.13(-2.44%)
May 06, 2022 5.535 5.535 5.500 5.535 2,745 +0.00(+0.09%)
May 03, 2022 5.530 0 -0.03(-0.47%)
May 02, 2022 5.636 5.636 5.556 5.556 4,135 -0.12(-2.18%)
Apr 29, 2022 5.680 5.680 5.680 5.680 300 -0.15(-2.54%)
Apr 27, 2022 5.828 89 -0.26(-4.30%)
Apr 22, 2022 6.090 1 -0.16(-2.56%)
Apr 19, 2022 6.250 0 -0.01(-0.24%)
Apr 18, 2022 6.265 6.265 6.265 6.265 2,025 -0.07(-1.03%)
Apr 14, 2022 6.330 6.330 6.330 6.330 200 +0.10(+1.61%)
Apr 12, 2022 6.230 0 -0.00(-0.08%)
Apr 11, 2022 6.235 6.235 6.235 6.235 221 -0.02(-0.40%)
Apr 08, 2022 6.260 6.260 6.260 6.260 2,000 -0.07(-1.11%)
Apr 06, 2022 6.330 1 +0.01(+0.13%)
Apr 05, 2022 6.310 6.322 6.310 6.322 1,350 +0.14(+2.28%)
Apr 04, 2022 6.210 6.210 6.181 6.181 1,300 -0.03(-0.48%)
Apr 01, 2022 6.211 6.211 6.211 6.211 1,024 -0.08(-1.25%)
Mar 31, 2022 6.290 6.290 6.290 6.290 2,192 +0.03(+0.54%)
Mar 25, 2022 6.256 20 +0.05(+0.76%)
Mar 17, 2022 6.209 0 +0.08(+1.26%)
Mar 16, 2022 6.132 6.132 6.132 6.132 706 +0.05(+0.86%)
Mar 15, 2022 6.060 6.080 6.060 6.080 1,121 +0.01(+0.16%)
Mar 14, 2022 6.070 6.070 6.070 6.070 120 -0.03(-0.52%)
Mar 11, 2022 6.102 6.102 6.102 6.102 802 +0.24(+4.12%)
Mar 08, 2022 5.861 51 -0.12(-1.96%)
Mar 07, 2022 5.978 5.978 5.978 5.978 301 -0.11(-1.86%)
Mar 03, 2022 6.091 0 -0.05(-0.77%)
Mar 02, 2022 6.138 6.138 6.138 6.138 301 +0.15(+2.46%)
Feb 28, 2022 5.991 0 -0.02(-0.32%)
Feb 25, 2022 6.010 6.010 6.010 6.010 220 +0.13(+2.21%)
Feb 24, 2022 5.880 5.880 5.880 5.880 600 -0.06(-1.07%)
Feb 22, 2022 5.944 0 +0.00(+0.06%)
Feb 18, 2022 5.940 0 -0.12(-1.95%)
Feb 17, 2022 6.058 6.058 6.058 6.058 386 +0.07(+1.14%)
Feb 16, 2022 5.990 6.029 5.990 5.990 323 -0.07(-1.16%)
Feb 15, 2022 6.060 6.060 6.060 6.060 1,021 +0.04(+0.67%)
Feb 14, 2022 6.102 6.102 6.020 6.020 450 -0.09(-1.51%)
Feb 11, 2022 6.112 6.112 6.112 6.112 622 +0.01(+0.20%)
Feb 10, 2022 6.100 6.100 6.089 6.100 765 +0.03(+0.47%)
Feb 09, 2022 6.075 6.075 6.072 6.072 820 +0.11(+1.87%)
Feb 08, 2022 5.966 5.966 5.960 5.960 374 -0.02(-0.33%)
Feb 07, 2022 5.940 5.980 5.940 5.980 1,100 +0.19(+3.28%)
Feb 03, 2022 5.790 42 +0.11(+1.92%)
Jan 31, 2022 5.681 20 +0.16(+2.92%)
Jan 28, 2022 5.520 5.520 5.520 5.520 9,321 -0.05(-0.90%)
Jan 27, 2022 5.590 5.590 5.570 5.570 5,600 -0.01(-0.18%)
Jan 26, 2022 5.580 5.580 5.580 5.580 2,110 +0.01(+0.18%)
Jan 24, 2022 5.570 10 -0.15(-2.62%)
Jan 21, 2022 5.700 5.750 5.700 5.720 620 -0.06(-1.07%)
Jan 19, 2022 5.782 16 +0.07(+1.23%)
Jan 18, 2022 5.710 5.732 5.700 5.712 745 -0.06(-1.01%)
Jan 13, 2022 5.770 0 -0.02(-0.35%)
Jan 12, 2022 5.800 5.800 5.790 5.790 600 +0.02(+0.35%)
Jan 11, 2022 5.770 5.770 5.770 5.770 1,400 +0.05(+0.91%)
Jan 10, 2022 5.690 5.718 5.690 5.718 310 +0.03(+0.49%)
Jan 06, 2022 5.690 5.690 5.690 1 -0.12(-2.07%)
Jan 05, 2022 5.830 5.830 5.810 5.810 1,265 -0.01(-0.17%)
Jan 04, 2022 5.760 5.830 5.760 5.820 22,100 +0.07(+1.22%)
Dec 31, 2021 5.750 5.750 5.750 20 +0.03(+0.52%)
Dec 30, 2021 5.644 5.727 5.644 5.720 3,826 +0.11(+1.96%)
Dec 29, 2021 5.610 5.610 5.610 5.610 3,476 +0.03(+0.52%)
Dec 22, 2021 5.581 5.581 5.581 40 +0.13(+2.40%)
Dec 21, 2021 5.450 5.450 5.450 5.450 100 +0.05(+0.96%)
Dec 20, 2021 5.398 5.398 5.398 5.398 191 -0.05(-0.95%)
Dec 17, 2021 5.430 5.460 5.419 5.450 6,853 -0.04(-0.73%)
Dec 16, 2021 5.518 5.518 5.490 5.490 567 +0.04(+0.73%)
Dec 15, 2021 5.388 5.450 5.388 5.450 2,678 -0.06(-1.09%)
Dec 13, 2021 5.510 5.510 5.510 1 -0.06(-1.08%)
Dec 09, 2021 5.570 5.570 5.570 1 +0.15(+2.75%)
Dec 06, 2021 5.421 5.421 5.421 0 +0.14(+2.67%)
Dec 03, 2021 5.280 5.280 5.280 5.280 200 -0.01(-0.19%)
Dec 02, 2021 5.230 5.290 5.230 5.290 400 +0.11(+2.12%)
Dec 01, 2021 5.260 5.260 5.180 5.180 285 -0.07(-1.33%)
Nov 30, 2021 5.250 5.250 5.250 5.250 100 -0.10(-1.87%)
Nov 29, 2021 5.510 5.510 5.350 5.350 14,298 -0.12(-2.19%)
Nov 26, 2021 5.470 5.470 5.470 5.470 300 -0.04(-0.73%)
Nov 24, 2021 5.500 5.510 5.500 5.510 1,400 +0.01(+0.18%)
Nov 23, 2021 5.500 5.500 5.500 5.500 602 +0.00(+0.00%)
Nov 22, 2021 5.500 5.500 5.500 5.500 100 -0.10(-1.79%)
Nov 19, 2021 5.662 5.662 5.600 5.600 4,446 -0.11(-1.84%)
Nov 18, 2021 5.700 5.705 5.700 5.705 396 -0.04(-0.78%)
Nov 17, 2021 5.750 5.750 5.750 5.750 300 -0.08(-1.37%)
Nov 16, 2021 5.830 5.830 5.830 5.830 213 +0.04(+0.69%)
Nov 15, 2021 5.790 5.790 5.790 5.790 401 -0.03(-0.55%)
Nov 12, 2021 5.800 5.822 5.800 5.822 994 -0.01(-0.14%)
Nov 08, 2021 5.830 5.830 5.830 50 -0.08(-1.42%)
Nov 05, 2021 5.914 5.914 5.914 5.914 300 +0.02(+0.41%)
Nov 03, 2021 5.890 5.890 5.890 0 -0.02(-0.34%)
Nov 02, 2021 5.931 5.931 5.910 5.910 1,611 -0.03(-0.51%)
Nov 01, 2021 5.880 5.940 5.880 5.940 1,938 +0.10(+1.71%)
Oct 29, 2021 5.852 5.852 5.840 5.840 5,050 +0.02(+0.34%)
Oct 28, 2021 5.840 5.840 5.820 5.820 10,115 -0.01(-0.14%)
Oct 21, 2021 5.828 5.828 5.828 117 -0.06(-0.98%)
Oct 20, 2021 5.885 5.885 5.885 5.885 275 +0.07(+1.25%)
Oct 19, 2021 5.813 5.813 5.813 5.813 202 +0.02(+0.40%)
Oct 18, 2021 5.830 5.830 5.790 5.790 460 -0.01(-0.17%)
Oct 15, 2021 5.840 5.840 5.800 5.800 5,182 -0.09(-1.49%)
Oct 14, 2021 5.910 5.910 5.888 5.888 2,400 +0.05(+0.82%)
Oct 13, 2021 5.840 5.840 5.840 5.840 100 +0.08(+1.39%)
Oct 12, 2021 5.729 5.760 5.700 5.760 2,504 +0.03(+0.52%)
Oct 11, 2021 5.690 5.730 5.690 5.730 1,745 -0.02(-0.35%)
Oct 08, 2021 5.750 5.750 5.750 5.750 100 +0.03(+0.56%)
Oct 07, 2021 5.720 5.737 5.690 5.718 6,679 +0.04(+0.67%)
Oct 06, 2021 5.640 5.690 5.640 5.680 4,603 -0.08(-1.34%)
Oct 05, 2021 5.750 5.837 5.741 5.757 4,283 +0.08(+1.35%)
Oct 04, 2021 5.710 5.760 5.680 5.680 3,816 -0.07(-1.22%)
Oct 01, 2021 5.710 5.750 5.660 5.750 84,055 -0.05(-0.88%)
Sep 30, 2021 5.846 5.850 5.801 5.801 1,801 -0.05(-0.84%)
Sep 29, 2021 5.850 5.850 5.850 5.850 1,075 -0.08(-1.32%)
Sep 28, 2021 6.030 6.040 5.900 5.928 23,698 -0.16(-2.61%)
Sep 27, 2021 6.070 6.087 6.070 6.087 2,980 -0.02(-0.30%)
Sep 24, 2021 6.052 6.105 6.052 6.105 712 -0.01(-0.21%)
Sep 23, 2021 6.118 6.118 6.118 6.118 267 +0.02(+0.30%)
Sep 22, 2021 6.025 6.100 6.025 6.100 7,200 +0.09(+1.50%)
Sep 21, 2021 6.010 6.010 6.010 6.010 512 +0.00(+0.00%)
Sep 20, 2021 6.130 6.130 6.010 6.010 911 -0.23(-3.67%)
Sep 16, 2021 6.239 6.239 6.239 1 +0.03(+0.47%)
Sep 14, 2021 6.210 6.210 6.210 12 -0.04(-0.64%)
Sep 13, 2021 6.250 6.250 6.250 6.250 1,200 -0.04(-0.60%)
Sep 10, 2021 6.287 6.287 6.287 6.287 136 +0.06(+0.93%)
Sep 09, 2021 6.240 6.240 6.229 6.229 1,184 +0.01(+0.22%)
Sep 08, 2021 6.257 6.257 6.216 6.216 629 -0.18(-2.88%)
Sep 07, 2021 6.420 6.420 6.390 6.400 3,500 -0.04(-0.61%)
Sep 03, 2021 6.420 6.452 6.420 6.439 2,100 -0.00(-0.04%)
Sep 02, 2021 6.430 6.452 6.430 6.442 4,976 -0.02(-0.28%)
Aug 31, 2021 6.460 6.460 6.460 10 +0.03(+0.51%)
Aug 30, 2021 6.427 6.435 6.427 6.427 610 -0.03(-0.50%)
Aug 27, 2021 6.460 6.460 6.459 6.460 700 +0.01(+0.16%)
Aug 26, 2021 6.449 6.449 6.449 6.449 100 -0.06(-0.93%)
Aug 25, 2021 6.480 6.510 6.480 6.510 1,100 +0.00(+0.00%)
Aug 24, 2021 6.460 6.510 6.460 6.510 2,663 +0.13(+2.04%)
Aug 23, 2021 6.360 6.380 6.360 6.380 351 +0.15(+2.41%)
Aug 20, 2021 6.240 6.260 6.230 6.230 855 -0.04(-0.64%)
Aug 19, 2021 6.251 6.270 6.251 6.270 7,782 -0.14(-2.18%)
Aug 18, 2021 6.418 6.418 6.410 6.410 1,201 +0.07(+1.10%)
Aug 17, 2021 6.370 6.370 6.340 6.340 296 +0.00(+0.02%)
Aug 16, 2021 6.339 6.339 6.339 6.339 848 +0.05(+0.78%)
Aug 12, 2021 6.290 6.290 6.290 0 -0.10(-1.56%)
Aug 11, 2021 6.380 6.390 6.380 6.390 1,000 -0.01(-0.16%)
Aug 10, 2021 6.300 6.400 6.290 6.400 1,473 +0.03(+0.39%)
Aug 09, 2021 6.480 6.480 6.350 6.375 578 -0.21(-3.12%)
Aug 06, 2021 6.480 6.580 6.230 6.580 4,224 +0.02(+0.30%)
Aug 05, 2021 6.560 6.560 6.560 6.560 320 +0.04(+0.61%)
Aug 04, 2021 6.530 6.540 6.520 6.520 3,291 -0.05(-0.76%)
Aug 03, 2021 6.560 6.570 6.549 6.570 1,247 -0.20(-2.95%)
Aug 02, 2021 6.760 6.770 6.760 6.770 2,260 +0.16(+2.42%)
Jul 30, 2021 6.568 6.610 6.568 6.610 1,615 -0.06(-0.90%)
Jul 29, 2021 6.761 6.761 6.658 6.670 2,569 +0.01(+0.15%)
Jul 28, 2021 6.658 6.660 6.633 6.660 1,503 -0.01(-0.10%)
Jul 27, 2021 6.700 6.700 6.490 6.667 4,594 -0.01(-0.19%)
Jul 26, 2021 6.681 6.681 6.680 6.680 291 -0.08(-1.21%)
Jul 23, 2021 6.760 6.762 6.760 6.762 1,339 -0.01(-0.12%)
Jul 22, 2021 6.780 6.780 6.770 6.770 3,460 -0.06(-0.90%)
Jul 21, 2021 6.831 6.831 6.831 6.831 364 +0.11(+1.64%)
Jul 20, 2021 6.610 6.721 6.610 6.721 1,114 -0.13(-1.88%)
Jul 16, 2021 6.850 6.850 6.850 5 -0.08(-1.16%)
Jul 14, 2021 6.930 6.930 6.930 45 -0.04(-0.57%)
Jul 12, 2021 6.970 6.970 6.970 23 +0.16(+2.31%)
Jul 09, 2021 6.680 6.812 6.680 6.812 1,132 +0.15(+2.24%)
Jul 08, 2021 6.663 6.663 6.663 6.663 102 -0.07(-1.00%)
Jul 06, 2021 6.730 6.730 6.730 50 -0.12(-1.75%)
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.