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 (%)
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%)
Jul 02, 2021 6.850 6.850 6.850 6.850 531 +0.04(+0.56%)
Jun 30, 2021 6.812 6.812 6.812 0 -0.16(-2.27%)
Jun 28, 2021 6.970 6.970 6.970 1 -0.07(-0.99%)
Jun 25, 2021 7.000 7.042 7.000 7.040 84,100 +0.05(+0.72%)
Jun 24, 2021 7.040 7.040 6.980 6.990 25,366 -0.01(-0.14%)
Jun 23, 2021 7.060 7.060 7.000 7.000 4,889 +0.14(+2.04%)
Jun 22, 2021 6.800 6.860 6.800 6.860 2,095 +0.02(+0.29%)
Jun 21, 2021 6.810 6.872 6.810 6.840 5,867 +0.15(+2.24%)
Jun 18, 2021 6.692 6.700 6.690 6.690 1,815 -0.14(-2.05%)
Jun 17, 2021 6.830 6.830 6.830 6.830 1,301 +0.08(+1.19%)
Jun 16, 2021 6.730 6.750 6.730 6.750 1,223 +0.02(+0.30%)
Jun 15, 2021 6.761 6.770 6.730 6.730 896 +0.00(+0.03%)
Jun 14, 2021 6.740 6.740 6.728 6.728 1,075 -0.02(-0.33%)
Jun 11, 2021 6.750 6.750 6.750 6.750 9,000 -0.01(-0.15%)
Jun 10, 2021 6.790 6.790 6.760 6.760 1,336 +0.04(+0.60%)
Jun 09, 2021 6.720 6.720 6.720 6.720 232 -0.07(-1.03%)
Jun 08, 2021 6.790 6.790 6.790 6.790 318 -0.01(-0.15%)
Jun 07, 2021 6.782 6.800 6.782 6.800 3,637 +0.05(+0.74%)
Jun 04, 2021 6.750 6.750 6.750 6.750 304 +0.01(+0.15%)
Jun 03, 2021 6.719 6.740 6.719 6.740 526 +0.01(+0.14%)
Jun 02, 2021 6.710 6.737 6.710 6.730 5,638 -0.02(-0.30%)
May 27, 2021 6.750 6.750 6.750 1 -0.02(-0.29%)
May 26, 2021 6.670 6.769 6.670 6.769 4,401 +0.10(+1.52%)
May 25, 2021 6.648 6.668 6.648 6.668 410 +0.02(+0.27%)
May 21, 2021 6.650 6.650 6.650 1 -0.01(-0.15%)
May 20, 2021 6.652 6.660 6.651 6.660 701 +0.03(+0.45%)
May 18, 2021 6.630 6.630 6.630 614 -0.02(-0.30%)
May 17, 2021 6.558 6.660 6.558 6.650 12,581 +0.13(+1.99%)
May 14, 2021 6.380 6.520 6.370 6.520 22,820 +0.24(+3.82%)
May 13, 2021 6.415 6.415 6.280 6.280 4,031 -0.09(-1.41%)
May 12, 2021 6.460 6.460 6.350 6.370 3,600 -0.11(-1.70%)
May 11, 2021 6.440 6.480 6.440 6.480 1,637 +0.02(+0.31%)
May 10, 2021 6.490 6.528 6.450 6.460 3,508 +0.01(+0.16%)
May 06, 2021 6.450 6.450 6.450 1 +0.05(+0.78%)
May 05, 2021 6.450 6.450 6.400 6.400 3,413 -0.03(-0.47%)
May 04, 2021 6.080 6.430 6.080 6.430 9,500 +0.07(+1.13%)
May 03, 2021 6.360 6.360 6.358 6.358 490 +0.01(+0.13%)
Apr 30, 2021 6.312 6.350 6.312 6.350 2,500 +0.02(+0.27%)
Apr 29, 2021 6.306 6.333 6.300 6.333 925 +0.05(+0.84%)
Apr 28, 2021 6.210 6.280 6.210 6.280 2,238 +0.10(+1.62%)
Apr 27, 2021 6.120 6.180 6.120 6.180 4,260 +0.03(+0.49%)
Apr 26, 2021 6.150 6.150 6.150 6.150 551 +0.05(+0.82%)
Apr 23, 2021 6.120 6.120 6.100 6.100 900 -0.01(-0.16%)
Apr 22, 2021 6.110 6.110 6.110 6.110 135 +0.01(+0.17%)
Apr 21, 2021 6.110 6.110 6.099 6.099 367 +0.09(+1.49%)
Apr 20, 2021 6.060 6.060 5.960 6.010 2,211 -0.11(-1.80%)
Apr 19, 2021 6.120 6.120 6.120 6.120 242 -0.09(-1.45%)
Apr 16, 2021 6.270 6.270 6.210 6.210 2,300 -0.00(-0.03%)
Apr 15, 2021 6.220 6.240 6.202 6.212 2,411 +0.01(+0.19%)
Apr 14, 2021 6.200 6.200 6.200 6.200 8,077 +0.00(+0.00%)
Apr 13, 2021 6.220 6.220 6.200 6.200 212 -0.03(-0.48%)
Apr 12, 2021 6.230 6.230 6.230 6.230 1,022 -0.04(-0.60%)
Apr 09, 2021 6.268 6.268 6.268 6.268 600 +0.22(+3.60%)
Apr 08, 2021 6.055 6.055 6.050 6.050 1,751 -0.08(-1.31%)
Apr 07, 2021 6.128 6.130 6.128 6.130 1,313 -0.05(-0.78%)
Apr 06, 2021 6.178 6.178 6.178 72 +0.00(+0.00%)
Apr 05, 2021 6.178 6.178 6.178 6.178 350 +0.02(+0.34%)
Apr 01, 2021 6.157 6.157 6.157 6.157 200 +0.04(+0.60%)
Mar 31, 2021 6.120 6.120 6.120 6.120 231 +0.12(+1.92%)
Mar 30, 2021 6.007 6.011 6.005 6.005 10,250 -0.04(-0.58%)
Mar 29, 2021 6.040 6.040 6.040 5 +0.00(+0.00%)
Mar 26, 2021 6.040 6.040 6.040 30 +0.00(+0.00%)
Mar 25, 2021 6.040 6.040 6.032 6.040 400 -0.04(-0.66%)
Mar 24, 2021 6.090 6.100 6.040 6.080 6,441 +0.11(+1.84%)
Mar 23, 2021 5.943 5.970 5.943 5.970 414 -0.06(-1.00%)
Mar 22, 2021 6.050 6.050 6.010 6.030 578 +0.08(+1.26%)
Mar 19, 2021 5.955 6.010 5.880 5.955 1,500 +0.03(+0.42%)
Mar 18, 2021 5.930 5.930 5.930 11 +0.00(+0.00%)
Mar 17, 2021 5.840 5.930 5.800 5.930 1,368 +0.05(+0.85%)
Mar 16, 2021 5.811 5.910 5.810 5.880 5,844 +0.04(+0.68%)
Mar 15, 2021 5.900 5.900 5.785 5.840 7,013 +0.06(+1.04%)
Mar 12, 2021 5.780 5.780 5.780 5.780 600 +0.03(+0.52%)
Mar 10, 2021 5.750 5.750 5.750 0 +0.15(+2.68%)
Mar 09, 2021 5.600 5.600 5.410 5.600 2,008 +0.13(+2.38%)
Mar 08, 2021 5.470 5.470 5.470 5.470 146 -0.23(-4.04%)
Mar 04, 2021 5.700 5.700 5.700 0 +0.00(+0.00%)
Mar 03, 2021 5.700 5.700 5.700 9 +0.00(+0.00%)
Mar 02, 2021 5.740 5.740 5.528 5.700 1,252 +0.18(+3.26%)
Mar 01, 2021 5.450 5.520 5.450 5.520 10,640 +0.28(+5.34%)
Feb 26, 2021 5.250 5.250 5.240 5.240 2,500 +0.06(+1.06%)
Feb 25, 2021 5.210 5.210 5.185 5.185 2,038 -0.00(-0.04%)
Feb 24, 2021 5.187 5.187 5.187 5.187 1,101 +0.08(+1.52%)
Feb 23, 2021 5.020 5.110 5.020 5.110 14,054 +0.04(+0.78%)
Feb 22, 2021 5.070 5.070 5.070 5.070 850 -0.00(-0.03%)
Feb 19, 2021 5.085 5.085 5.072 5.072 6,000 +0.03(+0.63%)
Feb 18, 2021 5.082 5.131 5.033 5.040 5,018 -0.03(-0.59%)
Feb 17, 2021 5.040 5.100 5.010 5.070 3,827 -0.01(-0.20%)
Feb 16, 2021 5.083 5.090 5.045 5.080 10,750 -0.02(-0.30%)
Feb 12, 2021 5.095 5.105 5.095 5.095 1,000 +0.06(+1.28%)
Feb 11, 2021 5.070 5.070 5.031 5.031 2,567 +0.00(+0.00%)
Feb 10, 2021 5.010 5.031 4.993 5.031 11,428 +0.11(+2.26%)
Feb 09, 2021 4.900 4.920 4.900 4.920 945 +0.03(+0.61%)
Feb 08, 2021 4.650 4.940 4.650 4.890 5,070 +0.01(+0.31%)
Feb 05, 2021 4.875 4.875 4.875 4.875 1,000 +0.11(+2.20%)
Feb 04, 2021 4.770 4.790 4.770 4.770 3,054 -0.15(-2.97%)
Feb 03, 2021 4.916 4.916 4.908 4.916 1,056 +0.04(+0.84%)
Feb 02, 2021 4.890 4.900 4.870 4.875 10,643 +0.03(+0.60%)
Feb 01, 2021 4.885 4.885 4.846 4.846 3,253 +0.06(+1.17%)
Jan 29, 2021 4.850 4.884 4.770 4.790 3,000 -0.02(-0.42%)
Jan 28, 2021 4.785 4.810 4.785 4.810 3,936 +0.01(+0.21%)
Jan 27, 2021 4.863 4.877 4.800 4.800 3,225 -0.14(-2.83%)
Jan 26, 2021 4.940 4.940 4.940 4.940 414 +0.13(+2.70%)
Jan 25, 2021 4.810 4.810 4.810 136 +0.00(+0.00%)
Jan 22, 2021 4.690 4.814 4.690 4.810 3,200 -0.09(-1.79%)
Jan 21, 2021 4.898 4.898 4.898 4.898 1,007 -0.00(-0.04%)
Jan 20, 2021 4.867 4.900 4.867 4.900 1,230 +0.06(+1.24%)
Jan 19, 2021 4.800 4.864 4.730 4.840 7,907 +0.16(+3.42%)
Jan 15, 2021 4.620 4.710 4.620 4.680 2,900 +0.02(+0.43%)
Jan 14, 2021 4.750 4.750 4.660 4.660 42,150 -0.23(-4.70%)
Jan 13, 2021 4.850 4.890 4.815 4.890 6,755 +0.00(+0.00%)
Jan 12, 2021 4.890 4.890 4.890 4.890 1,020 +0.00(+0.00%)
Jan 11, 2021 4.885 5.020 4.862 4.890 1,710 -0.12(-2.39%)
Jan 08, 2021 5.010 5.010 5.010 5.010 1,000 +0.01(+0.19%)
Jan 07, 2021 5.040 5.040 5.000 5.000 1,505 -0.10(-1.96%)
Jan 06, 2021 5.100 5.100 5.100 5.100 20,003 -0.03(-0.58%)
Jan 05, 2021 5.090 5.130 5.090 5.130 3,800 +0.07(+1.38%)
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.