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 )

9.760 UNCHANGED
Last Price Updated: 3:50 PM EDT, Apr 30, 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 (%)
Apr 30, 2024 9.760 2 -0.09(-0.91%)
Apr 29, 2024 9.850 9.850 9.850 9.850 136 +0.36(+3.79%)
Apr 26, 2024 9.490 9.490 9.490 9.490 617 +0.03(+0.32%)
Apr 16, 2024 9.460 0 -0.01(-0.11%)
Apr 12, 2024 9.470 0 -0.15(-1.61%)
Apr 08, 2024 9.625 8 -0.19(-1.95%)
Apr 04, 2024 9.817 0 +0.16(+1.62%)
Apr 03, 2024 9.660 9.660 9.660 9.660 100 -0.01(-0.09%)
Apr 01, 2024 9.668 0 -0.13(-1.34%)
Mar 27, 2024 9.800 0 +0.51(+5.49%)
Mar 26, 2024 9.290 9.290 9.290 9.290 1,045 -0.52(-5.30%)
Mar 22, 2024 9.810 58 -0.11(-1.11%)
Mar 20, 2024 9.920 35 +0.05(+0.55%)
Mar 19, 2024 9.664 9.866 9.664 9.866 1,150 +0.19(+1.98%)
Mar 18, 2024 9.673 9.680 9.673 9.674 3,421 -0.04(-0.37%)
Mar 14, 2024 9.710 0 +0.02(+0.19%)
Mar 13, 2024 9.692 9.692 9.692 9.692 1,000 +0.01(+0.12%)
Mar 12, 2024 9.680 9.680 9.680 9.680 120 +0.11(+1.10%)
Mar 11, 2024 9.590 9.590 9.575 9.575 601 -0.07(-0.77%)
Mar 08, 2024 9.690 9.690 9.649 9.649 610 +0.02(+0.20%)
Mar 06, 2024 9.630 11 -0.26(-2.63%)
Mar 04, 2024 9.890 50 +0.09(+0.92%)
Feb 29, 2024 9.800 0 +0.17(+1.77%)
Feb 26, 2024 9.630 12 +0.08(+0.82%)
Feb 23, 2024 9.552 9.552 9.552 9.552 1,500 +0.44(+4.85%)
Feb 21, 2024 9.110 0 +0.14(+1.56%)
Feb 20, 2024 9.040 9.040 8.970 8.970 305 -0.05(-0.55%)
Feb 16, 2024 9.020 9.020 9.020 9.020 1,027 +0.03(+0.38%)
Feb 15, 2024 8.986 8.986 8.986 8.986 500 +0.18(+2.05%)
Feb 14, 2024 8.805 8.805 8.805 8.805 200 +0.07(+0.86%)
Feb 13, 2024 8.730 8.730 8.730 8.730 200 -0.31(-3.43%)
Feb 12, 2024 8.950 9.040 8.950 9.040 445 +0.22(+2.49%)
Feb 05, 2024 8.820 0 -0.17(-1.89%)
Feb 02, 2024 8.990 8.990 8.990 8.990 100 +0.06(+0.67%)
Jan 31, 2024 8.930 0 -0.06(-0.67%)
Jan 30, 2024 8.990 8.990 8.990 8.990 100 -0.05(-0.55%)
Jan 29, 2024 9.040 9.040 9.040 9.040 134 +0.05(+0.56%)
Jan 22, 2024 8.990 0 +0.13(+1.47%)
Jan 19, 2024 8.860 8.860 8.860 8.860 100 +0.07(+0.83%)
Jan 17, 2024 8.787 82 -0.17(-1.93%)
Jan 16, 2024 8.970 8.970 8.960 8.960 659 -0.10(-1.10%)
Jan 11, 2024 9.060 55 +0.12(+1.34%)
Jan 08, 2024 8.940 45 +0.23(+2.64%)
Jan 05, 2024 8.710 8.710 8.710 8.710 1,013 +0.07(+0.81%)
Jan 03, 2024 8.640 216 -0.07(-0.80%)
Jan 02, 2024 8.710 8.710 8.650 8.710 684 +0.07(+0.85%)
Dec 28, 2023 8.637 2,837 +0.08(+0.90%)
Dec 22, 2023 8.560 10,258 +0.06(+0.71%)
Dec 21, 2023 8.500 8.500 8.500 8.500 22,718 +0.08(+0.95%)
Dec 20, 2023 8.550 8.550 8.420 8.420 33,451 -0.13(-1.52%)
Dec 19, 2023 8.550 8.550 8.550 8.550 12,215 +0.09(+1.10%)
Dec 18, 2023 8.470 8.470 8.407 8.457 51,427 +0.04(+0.47%)
Dec 15, 2023 8.360 8.417 8.360 8.417 50,387 -0.04(-0.51%)
Dec 14, 2023 8.460 8.460 8.460 8.460 220 +0.46(+5.75%)
Dec 08, 2023 8.000 49,801 -0.08(-0.99%)
Dec 07, 2023 8.100 8.100 8.030 8.080 3,049 -0.06(-0.74%)
Dec 06, 2023 8.150 8.150 8.137 8.140 4,600 +0.06(+0.80%)
Dec 05, 2023 8.050 8.075 8.050 8.075 17,920 +0.00(+0.05%)
Dec 04, 2023 8.072 8.072 8.072 8.072 796 -0.03(-0.35%)
Dec 01, 2023 8.050 8.100 7.950 8.100 2,116 +0.22(+2.79%)
Nov 30, 2023 7.883 7.883 7.880 7.880 19,010 +0.02(+0.25%)
Nov 29, 2023 7.910 7.910 7.860 7.860 700 -0.14(-1.75%)
Nov 28, 2023 8.000 8.000 7.992 8.000 1,656 +0.06(+0.76%)
Nov 24, 2023 7.940 6,207 +0.16(+2.06%)
Nov 22, 2023 7.780 7.780 7.780 7.780 100 -0.03(-0.38%)
Nov 21, 2023 7.870 7.870 7.810 7.810 902 -0.14(-1.76%)
Nov 20, 2023 7.891 7.950 7.890 7.950 2,746 +0.04(+0.50%)
Nov 17, 2023 7.910 7.910 7.910 7.910 13,997 +0.07(+0.95%)
Nov 16, 2023 7.820 7.836 7.820 7.836 832 -0.14(-1.77%)
Nov 15, 2023 7.977 7.977 7.977 7.977 14,184 +0.31(+4.08%)
Nov 13, 2023 7.664 156 +0.05(+0.71%)
Nov 10, 2023 7.610 7.610 7.610 7.610 1,862 -0.24(-3.06%)
Nov 06, 2023 7.850 2,563 -0.03(-0.38%)
Nov 03, 2023 7.920 7.920 7.880 7.880 7,613 +0.52(+7.07%)
Nov 01, 2023 7.360 5,843 +0.19(+2.65%)
Oct 31, 2023 7.170 7.170 7.150 7.170 31,881 +0.00(+0.00%)
Oct 30, 2023 7.170 7.170 7.170 7.170 4,465 -0.12(-1.62%)
Oct 27, 2023 7.288 7.288 7.288 7.288 10,682 -0.00(-0.02%)
Oct 26, 2023 7.280 7.290 7.280 7.290 10,479 -0.21(-2.80%)
Oct 25, 2023 7.500 7.500 7.500 7.500 683 -0.06(-0.79%)
Oct 23, 2023 7.560 11,918 +0.01(+0.13%)
Oct 20, 2023 7.560 7.560 7.550 7.550 10,876 -0.09(-1.18%)
Oct 19, 2023 7.635 7.640 7.625 7.640 1,622 +0.00(+0.00%)
Oct 18, 2023 7.680 7.680 7.640 7.640 4,288 -0.10(-1.29%)
Oct 17, 2023 7.740 7.740 7.740 7.740 2,113 -0.09(-1.15%)
Oct 16, 2023 7.830 7.830 7.830 7.830 2,191 +0.02(+0.26%)
Oct 11, 2023 7.810 0 +0.01(+0.13%)
Oct 10, 2023 7.800 7.800 7.800 7.800 1,125 +0.14(+1.83%)
Oct 09, 2023 7.660 7.660 7.660 7.660 100 -0.01(-0.13%)
Oct 05, 2023 7.670 1,194 +0.04(+0.48%)
Oct 04, 2023 7.633 7.633 7.633 7.633 1,852 -0.07(-0.87%)
Oct 02, 2023 7.700 8,197 -0.31(-3.92%)
Sep 28, 2023 8.014 800 +0.09(+1.19%)
Sep 27, 2023 7.950 7.950 7.920 7.920 8,098 -0.10(-1.25%)
Sep 26, 2023 8.020 8.020 8.020 8.020 7,984 -0.21(-2.55%)
Sep 25, 2023 8.230 8.230 8.230 8.230 188 -0.02(-0.24%)
Sep 22, 2023 8.340 8.340 8.250 8.250 1,936 -0.10(-1.20%)
Sep 21, 2023 8.350 8.350 8.350 8.350 2,622 -0.03(-0.36%)
Sep 20, 2023 8.370 8.380 8.370 8.380 622 -0.10(-1.18%)
Sep 19, 2023 8.480 8.480 8.480 8.480 486 +0.07(+0.83%)
Sep 14, 2023 8.410 790 +0.04(+0.48%)
Sep 08, 2023 8.370 41 -0.16(-1.88%)
Sep 06, 2023 8.530 260 -0.18(-2.07%)
Aug 31, 2023 8.710 6 -0.02(-0.23%)
Aug 29, 2023 8.730 0 +0.23(+2.71%)
Aug 22, 2023 8.500 0 -0.08(-0.93%)
Aug 21, 2023 8.580 8.580 8.580 8.580 100 -0.17(-1.94%)
Aug 18, 2023 8.750 8.750 8.750 8.750 200 +0.11(+1.27%)
Aug 17, 2023 8.640 8.640 8.640 8.640 100 -0.14(-1.59%)
Aug 15, 2023 8.780 300 +0.25(+2.93%)
Aug 10, 2023 8.530 0 -0.03(-0.30%)
Aug 09, 2023 8.556 8.556 8.556 8.556 2,500 +0.09(+1.01%)
Aug 04, 2023 8.470 0 +0.06(+0.72%)
Aug 03, 2023 8.410 8.410 8.410 8.410 500 -0.28(-3.22%)
Jul 31, 2023 8.690 0 +0.00(+0.00%)
Jul 28, 2023 8.690 8.690 8.690 8.690 201 -0.18(-2.03%)
Jul 27, 2023 8.890 8.890 8.870 8.870 201 +0.01(+0.11%)
Jul 26, 2023 8.860 8.860 8.860 8.860 150 -0.03(-0.34%)
Jul 25, 2023 8.890 8.910 8.890 8.890 1,427 -0.02(-0.22%)
Jul 24, 2023 8.910 8.910 8.910 8.910 100 +0.02(+0.22%)
Jul 21, 2023 8.890 8.890 8.890 8.890 100 +0.12(+1.37%)
Jul 17, 2023 8.770 0 -0.13(-1.46%)
Jul 14, 2023 8.730 8.900 8.730 8.900 200 +0.17(+1.95%)
Jul 13, 2023 8.738 8.760 8.730 8.730 4,069 +0.13(+1.51%)
Jul 12, 2023 8.607 8.607 8.600 8.600 350 +0.15(+1.78%)
Jul 10, 2023 8.450 0 -0.05(-0.59%)
Jul 07, 2023 8.500 8.500 8.500 8.500 100 -0.03(-0.35%)
Jul 05, 2023 8.530 0 -0.14(-1.61%)
Jun 30, 2023 8.670 0 +0.09(+1.05%)
Jun 27, 2023 8.580 0 +0.16(+1.84%)
Jun 26, 2023 8.425 8.425 8.425 8.425 100 -0.01(-0.06%)
Jun 23, 2023 8.430 8.430 8.430 8.430 1,324 -0.11(-1.29%)
Jun 22, 2023 8.560 8.617 8.530 8.540 3,540 -0.09(-1.08%)
Jun 13, 2023 8.633 0 +0.07(+0.86%)
Jun 12, 2023 8.560 8.560 8.560 8.560 914 -0.16(-1.83%)
Jun 07, 2023 8.720 0 +0.12(+1.40%)
Jun 05, 2023 8.600 0 +0.02(+0.23%)
Jun 02, 2023 8.480 8.580 8.480 8.580 12,201 +0.22(+2.63%)
Jun 01, 2023 8.170 8.360 8.170 8.360 1,708 +0.19(+2.33%)
May 31, 2023 8.170 8.170 8.170 8.170 106 -0.04(-0.49%)
May 30, 2023 8.210 8.210 8.210 8.210 106 -0.30(-3.53%)
May 23, 2023 8.510 0 -0.01(-0.14%)
May 19, 2023 8.522 0 -0.04(-0.44%)
May 18, 2023 8.560 8.560 8.560 8.560 1,000 +0.05(+0.59%)
May 16, 2023 8.510 0 -0.26(-2.96%)
May 12, 2023 8.770 0 +0.47(+5.70%)
May 10, 2023 8.297 0 +0.03(+0.33%)
May 09, 2023 8.270 8.270 8.270 8.270 125 -0.02(-0.21%)
May 08, 2023 8.287 8.287 8.287 8.287 202 +0.35(+4.37%)
May 04, 2023 7.940 0 -0.09(-1.12%)
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.