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 )

10.96 +0.25 (+2.33%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 17, 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 (%)
Nov 27, 2019 13.88 13.88 13.88 0 +0.07(+0.51%)
Nov 26, 2019 13.81 13.81 13.81 13.81 500 +0.04(+0.29%)
Nov 22, 2019 13.77 13.77 13.77 0 +0.13(+0.99%)
Nov 21, 2019 13.63 13.63 13.63 13.63 625 +0.07(+0.55%)
Nov 20, 2019 13.56 13.56 13.56 13.56 100 -0.20(-1.45%)
Nov 19, 2019 13.76 13.76 13.76 72 +0.00(+0.00%)
Nov 18, 2019 13.76 13.76 13.76 3 +0.00(+0.00%)
Nov 15, 2019 13.76 13.76 13.76 80 +0.00(+0.00%)
Nov 14, 2019 14.18 14.18 13.76 13.76 200 -0.57(-3.98%)
Nov 12, 2019 14.33 14.33 14.33 0 +0.23(+1.63%)
Nov 11, 2019 14.10 14.10 14.10 14.10 100 -0.06(-0.42%)
Nov 08, 2019 14.16 14.16 14.16 14.16 200 +0.05(+0.36%)
Nov 06, 2019 14.11 14.11 14.11 0 -0.07(-0.49%)
Nov 05, 2019 14.18 14.18 14.18 14.18 500 -0.36(-2.48%)
Nov 01, 2019 14.54 14.54 14.54 0 +0.12(+0.87%)
Oct 30, 2019 14.41 14.41 14.41 0 -0.21(-1.40%)
Oct 29, 2019 14.62 14.62 14.62 14.62 600 -0.28(-1.88%)
Oct 21, 2019 14.90 14.90 14.90 0 -0.05(-0.33%)
Oct 17, 2019 14.95 14.95 14.95 0 +0.18(+1.20%)
Oct 15, 2019 14.77 14.77 14.77 0 -0.23(-1.56%)
Oct 11, 2019 15.01 15.01 15.01 0 +0.26(+1.77%)
Oct 10, 2019 14.74 14.74 14.74 14.74 252 +0.03(+0.22%)
Oct 08, 2019 14.71 14.71 14.71 0 +0.00(+0.00%)
Oct 07, 2019 14.71 14.71 14.71 14.71 525 +0.26(+1.81%)
Oct 04, 2019 14.46 14.46 14.45 14.45 1,800 +0.06(+0.45%)
Oct 03, 2019 14.38 14.38 14.38 14.38 425 +0.12(+0.88%)
Oct 02, 2019 14.21 14.26 14.21 14.26 300 -0.03(-0.21%)
Sep 30, 2019 14.29 14.29 14.29 0 -0.09(-0.63%)
Sep 27, 2019 14.38 14.38 14.38 14.38 1,800 -0.13(-0.90%)
Sep 26, 2019 14.50 14.51 14.50 14.51 525 -0.05(-0.34%)
Sep 20, 2019 14.56 14.56 14.56 0 +0.40(+2.84%)
Sep 13, 2019 14.16 14.16 14.16 0 -0.05(-0.37%)
Sep 11, 2019 14.21 14.21 14.21 0 -0.10(-0.70%)
Sep 10, 2019 14.17 14.31 14.17 14.31 1,839 +0.21(+1.49%)
Sep 06, 2019 14.10 14.10 14.10 0 +0.00(+0.00%)
Sep 04, 2019 14.10 14.10 14.10 0 -0.12(-0.84%)
Aug 28, 2019 14.22 14.22 14.22 0 +0.17(+1.24%)
Aug 27, 2019 14.51 14.51 14.05 14.05 500 -0.27(-1.90%)
Aug 22, 2019 14.32 14.32 14.32 0 -0.14(-0.94%)
Aug 19, 2019 14.45 14.45 14.45 0 -0.05(-0.31%)
Aug 15, 2019 14.50 14.50 14.50 0 -0.49(-3.27%)
Aug 13, 2019 14.99 14.99 14.99 0 -0.11(-0.71%)
Aug 12, 2019 15.10 15.10 15.10 15.10 330 +0.07(+0.48%)
Aug 09, 2019 15.02 15.02 15.02 15.02 600 +0.02(+0.16%)
Aug 08, 2019 15.04 15.04 15.00 15.00 3,550 +0.16(+1.06%)
Aug 07, 2019 14.80 14.88 14.80 14.84 1,600 +0.23(+1.59%)
Aug 06, 2019 14.61 14.61 14.61 14.61 460 -0.46(-3.05%)
Aug 02, 2019 15.07 15.07 15.07 0 -0.30(-1.95%)
Aug 01, 2019 14.94 15.37 14.94 15.37 1,245 +0.29(+1.94%)
Jul 25, 2019 15.08 15.08 15.08 0 +0.05(+0.34%)
Jul 23, 2019 15.03 15.03 15.03 0 +0.03(+0.17%)
Jul 22, 2019 15.12 15.12 15.00 15.00 4,100 -0.11(-0.76%)
Jul 10, 2019 15.12 15.12 15.12 0 -0.31(-2.04%)
Jul 08, 2019 15.43 15.43 15.43 0 +0.48(+3.21%)
Jul 05, 2019 14.95 14.95 14.95 14.95 500 -0.14(-0.91%)
Jul 03, 2019 15.05 15.09 15.05 15.09 400 +0.30(+2.01%)
Jun 24, 2019 14.79 14.79 14.79 0 +0.20(+1.37%)
Jun 21, 2019 14.72 14.72 14.59 14.59 400 +0.00(+0.00%)
Jun 20, 2019 14.72 14.72 14.59 14.59 400 +0.14(+0.97%)
Jun 17, 2019 14.45 14.45 14.45 0 -0.02(-0.14%)
Jun 14, 2019 14.47 14.47 14.47 56 +0.00(+0.00%)
Jun 11, 2019 14.47 14.47 14.47 0 +0.09(+0.63%)
Jun 10, 2019 14.38 14.38 14.38 754 +0.00(+0.00%)
Jun 07, 2019 14.38 14.38 14.38 14.38 200 +0.28(+1.99%)
Jun 06, 2019 14.10 14.10 14.10 14.10 200 +0.03(+0.21%)
Jun 05, 2019 14.07 14.07 14.07 14.07 270 +0.07(+0.50%)
Jun 04, 2019 13.98 14.00 13.98 14.00 600 +0.08(+0.55%)
May 31, 2019 13.92 13.92 13.92 0 -0.16(-1.11%)
May 17, 2019 14.08 14.08 14.08 0 +0.00(+0.00%)
May 16, 2019 14.08 14.08 14.08 14.08 300 -0.07(-0.46%)
May 14, 2019 14.14 14.14 14.14 0 +0.32(+2.35%)
May 08, 2019 13.82 13.82 13.82 0 +0.09(+0.66%)
May 07, 2019 13.73 13.73 13.73 13.73 190 +0.08(+0.59%)
May 03, 2019 13.65 13.65 13.65 0 +0.00(+0.00%)
May 02, 2019 13.65 13.65 13.65 4 +0.00(+0.00%)
Apr 30, 2019 13.65 13.65 13.65 0 +0.00(+0.00%)
Apr 29, 2019 13.65 13.65 13.65 13.65 756 -0.02(-0.16%)
Apr 26, 2019 13.68 13.68 13.67 13.67 700 +0.11(+0.81%)
Apr 25, 2019 13.56 13.56 13.56 13.56 4,000 -0.14(-1.01%)
Apr 22, 2019 13.70 13.70 13.70 0 +0.17(+1.26%)
Apr 18, 2019 13.53 13.53 13.53 1,650 +0.00(+0.00%)
Apr 17, 2019 13.53 13.53 13.53 13.53 150 -0.37(-2.66%)
Apr 16, 2019 13.90 13.90 13.90 13.90 187 -0.05(-0.37%)
Apr 15, 2019 13.94 13.95 13.94 13.95 4,000 -0.02(-0.13%)
Apr 12, 2019 13.97 13.97 13.97 13.97 300 -0.04(-0.29%)
Apr 11, 2019 13.98 14.01 13.98 14.01 300 -0.09(-0.64%)
Apr 08, 2019 14.10 14.10 14.10 0 +0.04(+0.28%)
Apr 05, 2019 14.06 14.06 14.06 6 +0.00(+0.00%)
Apr 04, 2019 14.06 14.06 14.06 14.06 200 +0.07(+0.50%)
Apr 02, 2019 13.99 13.99 13.99 0 -0.13(-0.92%)
Apr 01, 2019 14.13 14.13 14.12 14.12 1,300 +0.29(+2.07%)
Mar 28, 2019 13.83 13.83 13.83 0 +0.00(+0.00%)
Mar 22, 2019 13.83 13.83 13.83 0 -0.08(-0.58%)
Mar 21, 2019 13.90 13.91 13.79 13.91 625 +0.16(+1.19%)
Mar 12, 2019 13.75 13.75 13.75 0 +0.10(+0.73%)
Mar 11, 2019 13.65 13.65 13.65 13.65 200 +0.02(+0.15%)
Mar 08, 2019 13.63 13.63 13.63 13.63 200 -0.02(-0.15%)
Mar 07, 2019 13.65 13.70 13.65 13.65 1,000 +0.05(+0.37%)
Mar 06, 2019 13.60 13.60 13.60 13.60 300 +0.07(+0.52%)
Mar 05, 2019 13.53 13.53 13.53 13.53 200 -0.14(-1.02%)
Mar 04, 2019 13.67 13.67 13.67 13.67 100 -0.02(-0.15%)
Feb 28, 2019 13.69 13.69 13.69 0 +0.02(+0.15%)
Feb 27, 2019 13.67 13.67 13.67 13.67 200 +0.06(+0.44%)
Feb 25, 2019 13.61 13.61 13.61 0 -0.05(-0.37%)
Feb 22, 2019 13.64 13.66 13.64 13.66 300 +0.04(+0.29%)
Feb 21, 2019 13.61 13.62 13.61 13.62 300 -0.02(-0.15%)
Feb 20, 2019 13.64 13.64 13.64 13.64 100 +0.12(+0.89%)
Feb 19, 2019 13.52 13.52 13.52 82 +0.00(+0.00%)
Feb 15, 2019 13.37 13.52 13.37 13.52 600 +0.22(+1.65%)
Feb 13, 2019 13.30 13.30 13.30 0 +0.04(+0.30%)
Feb 12, 2019 13.26 13.26 13.26 13.26 200 -0.08(-0.60%)
Feb 06, 2019 13.34 13.34 13.34 0 +0.00(+0.00%)
Feb 05, 2019 13.13 13.34 13.13 13.34 500 +0.24(+1.83%)
Feb 04, 2019 13.25 13.25 13.10 13.10 300 +0.07(+0.54%)
Jan 31, 2019 13.03 13.03 13.03 0 +0.00(+0.00%)
Jan 30, 2019 13.10 13.11 13.03 13.03 1,060 -0.02(-0.12%)
Jan 29, 2019 13.05 13.05 13.05 13.05 200 +0.02(+0.12%)
Jan 25, 2019 13.03 13.03 13.03 0 +0.08(+0.62%)
Jan 24, 2019 12.84 12.95 12.84 12.95 950 +0.24(+1.89%)
Jan 22, 2019 12.71 12.71 12.71 0 +0.13(+1.03%)
Jan 16, 2019 12.58 12.58 12.58 0 +0.18(+1.45%)
Jan 14, 2019 12.40 12.40 12.40 0 +0.04(+0.32%)
Jan 11, 2019 12.34 12.36 12.34 12.36 300 +0.01(+0.08%)
Jan 10, 2019 12.36 12.36 12.35 12.35 225 +0.05(+0.41%)
Jan 09, 2019 12.30 12.30 12.30 12.30 205 +0.20(+1.61%)
Jan 08, 2019 12.11 12.11 12.11 10 +0.00(+0.00%)
Jan 07, 2019 11.93 12.11 11.93 12.11 2,161 +0.39(+3.37%)
Jan 03, 2019 11.71 11.71 11.71 0 +0.12(+1.04%)
Jan 02, 2019 11.59 11.59 11.59 11.59 200 -0.02(-0.13%)
Dec 31, 2018 11.52 11.61 11.52 11.61 3,500 +0.09(+0.74%)
Dec 28, 2018 11.47 11.55 11.47 11.52 2,300 -0.38(-3.17%)
Dec 26, 2018 11.90 11.90 11.90 0 +0.00(+0.00%)
Dec 24, 2018 11.90 11.90 11.90 50 +0.00(+0.00%)
Dec 21, 2018 11.93 11.93 11.90 11.90 1,800 -0.08(-0.69%)
Dec 20, 2018 11.98 11.98 11.98 11.98 300 -0.39(-3.15%)
Dec 12, 2018 12.37 12.37 12.37 0 +0.12(+0.98%)
Dec 11, 2018 12.26 12.26 12.25 12.25 1,200 +0.01(+0.04%)
Dec 10, 2018 12.24 12.24 12.24 12.24 600 -0.35(-2.74%)
Dec 07, 2018 12.59 12.59 12.59 12.59 100 -0.09(-0.71%)
Dec 04, 2018 12.68 12.68 12.68 0 +0.00(+0.00%)
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.