Sign In \| Register \| About Daly City \| Contact Us
Daly City, CA September 01, 2020 1:20pm 7-Day Forecast \| Traffic

- American
- Asian
- Bakery
- Barbecue
- Brazilian
- Breakfast
- Burgers
- Chinese
- Coffee Houses
- Deli
- Fast Food
- Filipino
- French
- Greek
- Hawaiian
- Ice Cream / Fozen Yogurt
- Indian
- Japanese
- Mexican
- Pizza
- Sandwiches
- Seafood
- Soul Food
- Steak Chops
- Sushi
- Thai
- Vietnamese
- Bars and Lounges
- Night Clubs
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

Sienna Sr Living Inc (OP: LWSCF )

9.760 UNCHANGED

Last Price Updated: 3:50 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 03, 2023	8.030	8.030	8.030	8.030	100	-0.06(-0.74%)
Apr 25, 2023				8.090	40	-0.05(-0.61%)
Apr 20, 2023				8.140	20	-0.05(-0.61%)
Apr 18, 2023				8.190	0	+0.12(+1.53%)
Apr 17, 2023	8.066	8.066	8.066	8.066	250	+0.12(+1.54%)
Apr 10, 2023				7.944	0	-0.01(-0.07%)
Apr 05, 2023				7.950	0	+0.01(+0.13%)
Apr 04, 2023	7.940	7.940	7.940	7.940	605	+0.01(+0.13%)
Apr 03, 2023	7.930	7.930	7.930	7.930	151	+0.12(+1.54%)
Mar 29, 2023				7.810	0	+0.05(+0.64%)
Mar 27, 2023				7.760	0	+0.03(+0.39%)
Mar 22, 2023				7.730	76	+0.05(+0.65%)
Mar 20, 2023				7.680	63	-0.12(-1.49%)
Mar 17, 2023	7.796	7.796	7.796	7.796	573	+0.02(+0.32%)
Mar 16, 2023	7.772	7.772	7.772	7.772	362	-0.23(-2.85%)
Mar 14, 2023				8.000	0	+0.10(+1.27%)
Mar 13, 2023	7.900	7.900	7.900	7.900	100	+0.08(+1.02%)
Mar 10, 2023	7.820	7.820	7.820	7.820	100	-0.22(-2.74%)
Mar 08, 2023				8.040	100	-0.20(-2.41%)
Mar 06, 2023				8.238	0	+0.20(+2.47%)
Mar 02, 2023				8.040	0	-0.69(-7.90%)
Feb 24, 2023				8.730	0	-0.57(-6.13%)
Feb 17, 2023				9.300	0	+0.03(+0.32%)
Feb 16, 2023	9.270	9.270	9.270	9.270	150	+0.48(+5.46%)
Feb 15, 2023	8.790	8.790	8.790	8.790	333	-0.47(-5.08%)
Feb 13, 2023				9.260	0	+0.31(+3.51%)
Feb 08, 2023				8.946	0	-0.06(-0.70%)
Feb 06, 2023				9.009	1	-0.10(-1.12%)
Feb 03, 2023	9.112	9.112	9.112	9.112	375	-0.10(-1.07%)
Feb 02, 2023	9.268	9.268	9.210	9.210	6,825	+0.21(+2.33%)
Jan 26, 2023				9.000	26	+0.04(+0.40%)
Jan 23, 2023				8.964	0	-0.06(-0.62%)
Jan 18, 2023				9.020	0	+0.14(+1.58%)
Jan 17, 2023	8.880	8.915	8.880	8.880	426	+0.09(+1.02%)
Jan 13, 2023	8.795	8.795	8.790	8.790	730	+0.20(+2.33%)
Jan 09, 2023				8.590	0	+0.56(+6.97%)

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.

Search Hotels in Daly City

Find A Business

or Browse Listings

Sienna Sr Living Inc (OP: LWSCF )

Historical Prices