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

Sienna Sr Living Inc (OP: LWSCF )

11.14 +1.01 (+9.97%)
Streaming Delayed Price Updated: 2:57 PM EDT, May 10, 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 (%)
Jul 28, 2022 10.37 0 -0.03(-0.32%)
Jul 22, 2022 10.41 0 +0.11(+1.03%)
Jul 21, 2022 10.14 10.30 10.14 10.30 3,150 +0.11(+1.08%)
Jul 20, 2022 10.19 10.19 10.19 10.19 700 +0.25(+2.53%)
Jul 15, 2022 9.939 0 +0.20(+2.04%)
Jul 14, 2022 9.741 9.800 9.740 9.740 2,225 -0.21(-2.11%)
Jul 13, 2022 9.950 9.950 9.950 9.950 100 +0.06(+0.61%)
Jul 11, 2022 9.890 0 -0.17(-1.66%)
Jul 07, 2022 10.06 0 +0.14(+1.38%)
Jul 06, 2022 9.890 9.920 9.870 9.920 900 -0.08(-0.80%)
Jul 05, 2022 9.930 10.02 9.930 10.00 400 -0.07(-0.70%)
Jun 30, 2022 10.07 0 -0.05(-0.49%)
Jun 29, 2022 10.12 10.12 10.12 10.12 100 +0.02(+0.20%)
Jun 28, 2022 10.11 10.11 10.10 10.10 3,120 +0.00(+0.05%)
Jun 24, 2022 10.10 0 +0.03(+0.25%)
Jun 22, 2022 10.07 0 +0.33(+3.39%)
Jun 16, 2022 9.740 0 +0.16(+1.67%)
Jun 13, 2022 9.580 0 -0.89(-8.50%)
Jun 09, 2022 10.47 0 -0.33(-3.06%)
Jun 03, 2022 10.80 0 +0.05(+0.47%)
Jun 02, 2022 10.75 10.75 10.75 10.75 100 +0.01(+0.08%)
May 31, 2022 10.74 0 +0.21(+1.98%)
May 25, 2022 10.53 0 -0.03(-0.26%)
May 19, 2022 10.56 0 -0.01(-0.09%)
May 18, 2022 10.57 10.57 10.57 10.57 100 -0.16(-1.52%)
May 17, 2022 10.78 10.78 10.73 10.73 2,600 +0.17(+1.64%)
May 13, 2022 10.56 0 +0.61(+6.13%)
May 12, 2022 9.950 9.950 9.950 9.950 106 -0.30(-2.93%)
May 10, 2022 10.25 0 +0.00(+0.00%)
May 09, 2022 10.28 10.40 10.25 10.25 1,969 -0.25(-2.38%)
May 05, 2022 10.50 0 -0.12(-1.10%)
May 02, 2022 10.62 10 -0.54(-4.87%)
Apr 28, 2022 11.16 0 -0.19(-1.70%)
Apr 27, 2022 11.43 11.43 11.35 11.35 200 -0.40(-3.38%)
Apr 25, 2022 11.75 50 -0.65(-5.24%)
Apr 21, 2022 12.40 0 +0.19(+1.56%)
Apr 18, 2022 12.21 0 -0.13(-1.05%)
Apr 06, 2022 12.34 0 +0.11(+0.90%)
Apr 04, 2022 12.23 0 -0.03(-0.24%)
Apr 01, 2022 12.26 12.26 12.26 12.26 410 +0.13(+1.07%)
Mar 23, 2022 12.13 0 -0.09(-0.74%)
Mar 18, 2022 12.22 10 +0.03(+0.25%)
Mar 17, 2022 12.19 12.19 12.19 12.19 112 +0.50(+4.28%)
Mar 09, 2022 11.69 0 -0.05(-0.43%)
Mar 01, 2022 11.74 0 -0.42(-3.45%)
Feb 28, 2022 11.95 12.16 11.95 12.16 200 +0.28(+2.36%)
Feb 24, 2022 11.88 30 -0.16(-1.35%)
Feb 23, 2022 12.04 12.04 12.04 12.04 200 -0.03(-0.22%)
Feb 18, 2022 11.94 12.07 0 -0.17(-1.41%)
Feb 17, 2022 12.23 12.31 12.23 12.24 2,621 +0.01(+0.11%)
Feb 16, 2022 12.18 12.25 12.15 12.23 8,055 +0.04(+0.33%)
Feb 15, 2022 12.19 12.19 12.19 12.19 400 +0.11(+0.91%)
Feb 14, 2022 12.08 12.08 12.08 12.08 1,000 -0.32(-2.58%)
Feb 09, 2022 12.40 0 +0.20(+1.64%)
Feb 08, 2022 12.20 12.20 12.20 12.20 306 +0.25(+2.09%)
Feb 04, 2022 11.95 12 +0.27(+2.31%)
Feb 03, 2022 11.66 11.72 11.68 683 +0.11(+0.95%)
Feb 02, 2022 11.57 11.57 11.57 11.57 100 -0.02(-0.17%)
Feb 01, 2022 11.59 11.59 11.59 11.59 1,005 +0.02(+0.17%)
Jan 31, 2022 11.45 11.58 11.42 11.57 2,432 +0.20(+1.76%)
Jan 28, 2022 11.37 11.37 11.37 11.37 6,344 +0.24(+2.16%)
Jan 26, 2022 11.13 50 -0.10(-0.89%)
Jan 25, 2022 11.23 11.27 11.23 11.23 500 +0.21(+1.90%)
Jan 24, 2022 11.02 11.07 10.91 11.02 3,095 -0.54(-4.67%)
Jan 21, 2022 11.76 11.79 11.56 11.56 1,900 -0.39(-3.26%)
Jan 20, 2022 11.93 11.95 11.93 11.95 405 +0.24(+2.05%)
Jan 14, 2022 11.71 487 -0.15(-1.26%)
Jan 12, 2022 11.86 20 +0.09(+0.76%)
Jan 10, 2022 11.77 11.77 11.77 0 -0.26(-2.16%)
Jan 07, 2022 12.02 12.03 12.02 12.03 200 +0.05(+0.42%)
Jan 06, 2022 12.01 12.01 11.98 11.98 2,280 +0.05(+0.42%)
Jan 05, 2022 11.93 11.93 11.93 11.93 100 -0.07(-0.58%)
Jan 04, 2022 12.02 12.05 12.00 12.00 2,904 +0.10(+0.84%)
Dec 31, 2021 11.90 11.90 11.90 0 +0.28(+2.38%)
Dec 29, 2021 11.62 11.62 11.62 0 -1.13(-8.84%)
Dec 28, 2021 12.75 12.75 12.75 12.75 100 +1.21(+10.49%)
Dec 23, 2021 11.54 11.54 11.54 0 +0.19(+1.67%)
Dec 21, 2021 11.35 11.35 11.35 0 +0.30(+2.71%)
Dec 20, 2021 11.04 11.05 10.80 11.05 3,214 -0.21(-1.87%)
Dec 17, 2021 11.24 11.26 11.24 11.26 535 +0.09(+0.81%)
Dec 16, 2021 11.19 11.22 11.17 11.17 419 +0.07(+0.63%)
Dec 15, 2021 10.90 11.10 10.90 11.10 11,751 -0.22(-1.94%)
Dec 13, 2021 11.32 11.32 11.32 2 -0.18(-1.57%)
Dec 10, 2021 11.46 11.54 11.45 11.50 9,672 +0.04(+0.35%)
Dec 09, 2021 11.46 11.46 11.46 11.46 501 +0.15(+1.33%)
Dec 07, 2021 11.31 11.31 11.31 76 +0.20(+1.80%)
Dec 06, 2021 11.09 11.11 11.09 11.11 700 +0.21(+1.93%)
Dec 03, 2021 10.81 10.90 10.81 10.90 8,300 +0.17(+1.58%)
Dec 02, 2021 10.62 10.76 10.60 10.73 3,450 +0.27(+2.58%)
Dec 01, 2021 10.78 10.90 10.46 10.46 900 -0.18(-1.69%)
Nov 30, 2021 10.72 11.06 10.64 10.64 2,182 -0.58(-5.17%)
Nov 29, 2021 11.27 11.27 11.22 11.22 600 -0.18(-1.58%)
Nov 26, 2021 11.40 11.40 11.40 11.40 100 -0.28(-2.40%)
Nov 22, 2021 11.68 11.68 11.68 20 -0.38(-3.15%)
Nov 18, 2021 12.06 12.06 12.06 25 -0.06(-0.53%)
Nov 17, 2021 12.12 12.12 12.12 12.12 830 -0.03(-0.21%)
Nov 16, 2021 12.16 12.18 12.15 12.15 1,675 +0.08(+0.66%)
Nov 15, 2021 12.17 12.17 12.07 12.07 200 +0.15(+1.26%)
Nov 12, 2021 12.18 12.18 11.92 11.92 3,010 +0.22(+1.88%)
Nov 11, 2021 11.70 11.70 11.70 11.70 100 +0.01(+0.09%)
Nov 10, 2021 11.69 11.69 11.69 1,500 -0.09(-0.76%)
Nov 09, 2021 11.73 11.78 11.73 11.78 7,325 +0.06(+0.51%)
Nov 08, 2021 11.60 11.72 11.60 11.72 1,800 +0.23(+2.03%)
Nov 04, 2021 11.49 11.49 11.49 10 +0.01(+0.06%)
Nov 03, 2021 11.56 11.56 11.48 11.48 491 -0.08(-0.72%)
Nov 01, 2021 11.56 11.56 11.56 10 -0.02(-0.15%)
Oct 29, 2021 11.46 11.58 11.46 11.58 500 +0.11(+0.96%)
Oct 28, 2021 11.47 11.47 11.47 11.47 100 +0.02(+0.17%)
Oct 26, 2021 11.45 11.45 11.45 0 -0.12(-1.04%)
Oct 25, 2021 11.62 11.62 11.57 11.57 1,803 -0.10(-0.86%)
Oct 22, 2021 11.67 11.67 11.67 11.67 2,000 +0.08(+0.69%)
Oct 21, 2021 11.59 11.59 11.59 11.59 605 -0.05(-0.43%)
Oct 15, 2021 11.64 11.64 11.64 0 -0.01(-0.09%)
Oct 14, 2021 11.64 11.65 11.64 11.65 2,925 +0.12(+1.04%)
Oct 13, 2021 11.46 11.53 11.46 11.53 1,905 +0.26(+2.31%)
Oct 12, 2021 11.13 11.28 11.12 11.27 5,245 +0.51(+4.74%)
Oct 11, 2021 10.76 10.76 10.76 10.76 200 -0.50(-4.44%)
Oct 08, 2021 11.26 11.26 11.26 11.26 200 +0.22(+1.99%)
Oct 06, 2021 11.04 11.04 11.04 5 -0.12(-1.08%)
Oct 05, 2021 11.14 11.16 11.14 11.16 600 +0.00(+0.00%)
Oct 04, 2021 11.32 11.32 11.16 11.16 720 -0.12(-1.09%)
Oct 01, 2021 11.20 11.28 11.20 11.28 562 -0.12(-1.03%)
Sep 30, 2021 11.40 11.40 11.40 11.40 207 -0.11(-0.96%)
Sep 29, 2021 11.51 11.51 11.51 11.51 248 -0.06(-0.52%)
Sep 28, 2021 11.74 11.76 11.50 11.57 10,470 -0.30(-2.53%)
Sep 27, 2021 11.80 11.87 11.80 11.87 18,600 +0.08(+0.68%)
Sep 24, 2021 11.72 11.79 11.72 11.79 200 -0.14(-1.13%)
Sep 23, 2021 11.96 11.96 11.90 11.93 6,086 +0.18(+1.49%)
Sep 22, 2021 11.85 11.85 11.75 11.75 210 +0.05(+0.43%)
Sep 21, 2021 11.65 11.73 11.65 11.70 410 -0.03(-0.26%)
Sep 20, 2021 11.73 11.75 11.73 11.73 602 -0.11(-0.95%)
Sep 17, 2021 11.83 11.84 11.83 11.84 15,300 -0.11(-0.90%)
Sep 15, 2021 11.95 11.95 11.95 0 -0.14(-1.16%)
Sep 13, 2021 12.09 12.09 12.09 0 -0.13(-1.06%)
Sep 10, 2021 12.22 12.22 12.22 12.22 425 +0.04(+0.30%)
Sep 09, 2021 12.19 12.19 12.14 12.18 7,257 -0.06(-0.47%)
Sep 08, 2021 12.23 12.24 12.23 12.24 210 -0.29(-2.31%)
Sep 07, 2021 12.53 12.64 12.53 12.53 2,290 -0.13(-1.00%)
Sep 03, 2021 12.66 12.66 12.66 12.66 1,000 -0.01(-0.10%)
Sep 02, 2021 12.67 12.67 12.67 12.67 400 +0.09(+0.72%)
Sep 01, 2021 12.58 12.58 12.58 12.58 200 -0.19(-1.49%)
Aug 27, 2021 12.77 12.77 12.77 895 +0.06(+0.45%)
Aug 26, 2021 12.68 12.71 12.68 12.71 1,110 +0.19(+1.48%)
Aug 23, 2021 12.53 12.53 12.53 5 +0.32(+2.60%)
Aug 20, 2021 12.21 12.21 12.21 12.21 185 +0.01(+0.08%)
Aug 19, 2021 12.17 12.20 12.10 12.20 947 -0.29(-2.32%)
Aug 17, 2021 12.49 12.49 12.49 81 -0.07(-0.56%)
Aug 16, 2021 12.56 12.56 12.56 12.56 200 +0.13(+1.03%)
Aug 13, 2021 12.43 12.43 12.43 12.43 161 -0.14(-1.09%)
Aug 11, 2021 12.57 12.57 12.57 0 -0.03(-0.24%)
Aug 10, 2021 12.60 12.60 12.60 12.60 100 +0.20(+1.61%)
Aug 06, 2021 12.40 12.40 12.40 80 -0.09(-0.72%)
Aug 05, 2021 12.45 12.49 12.43 12.49 400 +0.05(+0.40%)
Aug 04, 2021 12.44 12.44 12.44 12.44 1,014 -0.02(-0.16%)
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.