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 )

10.98 +0.85 (+8.39%)
Streaming Delayed Price Updated: 2:01 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 31, 2018 12.59 12.59 12.59 0 -0.01(-0.08%)
Jul 30, 2018 12.40 12.60 12.40 12.60 1,700 +0.06(+0.48%)
Jul 27, 2018 12.58 12.58 12.54 12.54 300 -0.06(-0.48%)
Jul 25, 2018 12.60 12.60 12.60 0 +0.07(+0.56%)
Jul 19, 2018 12.53 12.53 12.53 0 +0.01(+0.08%)
Jul 13, 2018 12.52 12.52 12.52 0 +0.04(+0.32%)
Jul 11, 2018 12.48 12.48 12.48 30 +0.20(+1.59%)
Jul 10, 2018 12.28 12.28 12.28 12.28 175 -0.17(-1.33%)
Jul 09, 2018 12.47 12.47 12.45 12.45 200 -0.14(-1.13%)
Jul 06, 2018 12.57 12.60 12.57 12.59 2,855 +0.03(+0.25%)
Jul 05, 2018 12.61 12.61 12.56 12.56 1,048 +0.02(+0.16%)
Jun 28, 2018 12.54 12.54 12.54 0 -0.16(-1.26%)
Jun 25, 2018 12.70 12.70 12.70 0 +0.09(+0.75%)
Jun 22, 2018 12.61 12.61 12.61 12.61 2,552 -0.36(-2.74%)
Jun 19, 2018 12.96 12.96 12.96 0 +0.09(+0.71%)
Jun 18, 2018 12.87 12.87 12.87 12.87 200 -0.24(-1.84%)
Jun 13, 2018 13.11 13.11 13.11 2,875 -0.06(-0.46%)
Jun 11, 2018 13.17 13.17 13.17 0 +0.18(+1.39%)
Jun 07, 2018 12.99 12.99 12.99 0 +0.04(+0.31%)
Jun 05, 2018 12.95 12.95 12.95 0 +0.32(+2.53%)
Jun 04, 2018 12.65 12.65 12.60 12.63 900 -0.04(-0.34%)
Jun 01, 2018 12.63 12.67 12.63 12.67 1,450 -0.23(-1.76%)
May 30, 2018 12.90 12.90 12.90 2,516 +0.03(+0.23%)
May 29, 2018 12.87 12.87 12.87 12.87 200 -0.21(-1.61%)
May 25, 2018 13.08 13.08 13.08 0 -0.15(-1.13%)
May 23, 2018 13.23 13.23 13.23 0 +0.11(+0.84%)
May 18, 2018 13.12 13.12 13.12 20 -0.26(-1.94%)
May 14, 2018 13.38 13.38 13.38 0 -0.30(-2.19%)
May 11, 2018 13.62 13.81 13.55 13.68 1,900 +0.16(+1.18%)
May 10, 2018 13.52 13.52 13.52 13.52 200 +0.16(+1.20%)
May 09, 2018 13.36 13.36 13.36 13.36 100 +0.03(+0.23%)
May 08, 2018 13.33 13.33 13.33 13.33 4,000 +0.20(+1.56%)
May 07, 2018 13.13 13.13 13.13 13.13 300 -0.32(-2.38%)
May 04, 2018 13.43 13.45 13.43 13.45 2,000 -0.17(-1.28%)
May 03, 2018 13.62 13.62 13.62 13.62 200 -0.01(-0.07%)
May 02, 2018 13.63 13.63 13.63 13.63 200 -0.03(-0.22%)
May 01, 2018 13.66 13.66 13.66 13.66 100 -0.04(-0.29%)
Apr 27, 2018 13.70 13.70 13.70 0 -0.18(-1.30%)
Apr 23, 2018 13.88 13.88 13.88 0 -0.17(-1.21%)
Apr 19, 2018 14.05 14.05 14.05 0 -0.23(-1.61%)
Apr 18, 2018 14.28 14.28 14.28 14.28 200 -0.08(-0.56%)
Apr 17, 2018 14.36 14.36 14.36 14.36 500 +0.04(+0.28%)
Apr 16, 2018 14.32 14.32 14.32 14.32 100 +0.30(+2.14%)
Apr 09, 2018 14.02 14.02 14.02 0 +0.05(+0.36%)
Apr 05, 2018 13.97 13.97 13.97 0 +0.27(+1.97%)
Mar 28, 2018 13.70 13.70 13.70 0 +0.01(+0.07%)
Mar 27, 2018 13.69 13.69 13.69 13.69 100 -0.08(-0.58%)
Mar 23, 2018 13.77 13.77 13.77 2 +0.01(+0.07%)
Mar 21, 2018 13.76 13.76 13.76 0 +0.19(+1.37%)
Mar 20, 2018 13.57 13.57 13.57 13.57 39,943 +0.02(+0.18%)
Mar 16, 2018 13.55 13.55 13.55 0 +0.03(+0.22%)
Mar 13, 2018 13.52 13.52 13.52 0 +0.05(+0.37%)
Mar 06, 2018 13.47 13.47 13.47 0 +0.07(+0.53%)
Mar 05, 2018 13.40 13.40 13.40 400 -0.11(-0.81%)
Mar 01, 2018 13.51 13.51 13.51 0 -0.17(-1.24%)
Feb 26, 2018 13.68 13.68 13.68 5,372 -0.04(-0.29%)
Feb 22, 2018 13.72 13.72 13.72 0 -0.14(-1.01%)
Feb 21, 2018 13.87 13.87 13.86 13.86 1,400 -0.07(-0.50%)
Feb 20, 2018 13.93 13.95 13.93 13.93 2,200 -0.04(-0.29%)
Feb 16, 2018 13.97 13.97 13.97 0 +0.12(+0.87%)
Feb 14, 2018 13.85 13.85 13.85 0 +0.17(+1.24%)
Feb 09, 2018 13.68 13.68 13.68 0 +0.00(+0.00%)
Feb 06, 2018 13.68 13.68 13.68 10 -0.05(-0.36%)
Feb 05, 2018 13.80 13.80 13.73 13.73 200 -0.68(-4.72%)
Jan 31, 2018 14.41 14.41 14.41 0 +0.08(+0.56%)
Jan 30, 2018 14.33 14.24 14.33 1,900 -0.09(-0.60%)
Jan 29, 2018 14.35 14.43 14.35 14.42 9,125 -0.16(-1.12%)
Jan 26, 2018 14.46 14.58 14.45 14.58 5,325 +0.10(+0.71%)
Jan 25, 2018 14.47 14.48 14.47 14.48 1,500 +0.07(+0.46%)
Jan 24, 2018 14.41 14.41 14.41 14.41 1,000 -0.34(-2.29%)
Jan 22, 2018 14.75 14.75 14.75 75 +0.01(+0.04%)
Jan 18, 2018 14.74 14.74 14.74 6 -0.05(-0.35%)
Jan 17, 2018 14.63 14.80 14.62 14.80 400 +0.30(+2.04%)
Jan 12, 2018 14.50 14.50 14.50 0 -0.04(-0.28%)
Jan 11, 2018 14.54 14.54 14.54 14.54 400 -0.16(-1.08%)
Jan 09, 2018 14.70 14.70 14.70 26 -0.02(-0.14%)
Jan 05, 2018 14.72 14.72 14.72 0 +0.24(+1.68%)
Jan 04, 2018 14.38 14.48 14.36 14.48 9,400 -0.09(-0.65%)
Jan 03, 2018 14.58 14.58 14.57 14.57 3,000 +0.01(+0.08%)
Jan 02, 2018 14.45 14.58 14.45 14.56 15,113 +0.20(+1.39%)
Dec 18, 2017 14.36 14.36 14.36 0 -0.27(-1.87%)
Dec 14, 2017 14.63 14.63 14.63 65 +0.14(+0.97%)
Dec 11, 2017 14.49 14.49 14.49 0 +0.07(+0.51%)
Dec 08, 2017 14.42 14.42 14.42 14.42 1,100 +0.10(+0.70%)
Dec 07, 2017 14.32 14.32 14.32 14.32 110 -0.14(-0.95%)
Dec 05, 2017 14.46 14.46 14.46 0 -0.02(-0.15%)
Dec 01, 2017 14.48 14.48 14.48 0 +0.62(+4.45%)
Nov 07, 2017 13.86 13.86 13.86 21,195 +0.04(+0.31%)
Nov 06, 2017 13.82 13.82 13.82 13.82 1,500 +0.14(+1.02%)
Nov 01, 2017 13.68 13.68 13.68 0 -0.34(-2.41%)
Oct 25, 2017 14.02 14.02 14.02 0 -0.00(-0.01%)
Oct 23, 2017 14.02 14.02 14.02 0 -0.20(-1.41%)
Oct 18, 2017 14.22 14.22 14.22 0 +0.12(+0.85%)
Oct 17, 2017 14.03 14.15 14.03 14.10 5,490 -0.46(-3.16%)
Oct 11, 2017 14.56 14.56 14.56 0 +0.13(+0.89%)
Oct 06, 2017 14.43 14.43 14.43 0 +0.10(+0.71%)
Oct 05, 2017 14.36 14.36 14.33 14.33 1,600 -0.11(-0.76%)
Oct 02, 2017 14.44 14.44 14.44 0 +0.03(+0.20%)
Sep 28, 2017 14.41 14.41 14.41 0 -0.08(-0.54%)
Sep 27, 2017 14.49 14.49 14.49 14.49 100 -0.29(-1.96%)
Sep 25, 2017 14.78 14.78 14.78 0 +0.01(+0.10%)
Sep 22, 2017 14.77 14.77 14.77 14.77 1,270 +0.13(+0.86%)
Sep 20, 2017 14.64 14.64 14.64 0 +0.02(+0.11%)
Sep 19, 2017 14.62 14.62 14.62 14.62 600 -0.29(-1.93%)
Sep 07, 2017 14.91 14.91 14.91 0 +0.46(+3.19%)
Sep 01, 2017 14.45 14.45 14.45 0 +0.18(+1.26%)
Aug 25, 2017 14.27 14.27 14.27 0 +0.67(+4.89%)
Aug 04, 2017 13.60 13.60 13.60 0 -0.09(-0.66%)
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.