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 (%)
Mar 31, 2021 11.57 11.57 11.38 11.39 3,202 -0.10(-0.87%)
Mar 30, 2021 11.49 11.49 11.44 11.49 6,300 -0.01(-0.09%)
Mar 29, 2021 11.39 11.50 11.39 11.50 2,800 +0.12(+1.05%)
Mar 26, 2021 11.38 11.38 11.38 11.38 100 +0.29(+2.61%)
Mar 25, 2021 11.09 11.10 11.09 11.09 600 -0.15(-1.33%)
Mar 24, 2021 11.38 11.38 11.24 11.24 530 +0.04(+0.36%)
Mar 23, 2021 11.00 11.34 11.00 11.20 1,471 -0.26(-2.24%)
Mar 22, 2021 11.35 11.48 11.35 11.46 3,433 +0.11(+0.95%)
Mar 19, 2021 11.35 11.35 11.35 11.35 100 +0.03(+0.25%)
Mar 18, 2021 11.51 11.51 11.32 11.32 945 -0.20(-1.74%)
Mar 17, 2021 11.46 11.54 11.46 11.52 405 +0.13(+1.14%)
Mar 16, 2021 11.38 11.39 11.35 11.39 600 +0.48(+4.40%)
Mar 12, 2021 10.91 10.91 10.91 0 +0.00(+0.00%)
Mar 10, 2021 10.91 10.91 10.91 0 +0.00(+0.00%)
Mar 08, 2021 10.91 10.91 10.91 0 +0.09(+0.83%)
Mar 05, 2021 10.71 10.82 10.71 10.82 500 -0.30(-2.70%)
Mar 04, 2021 11.12 11.12 11.12 51 +0.00(+0.00%)
Mar 03, 2021 11.12 11.12 11.12 11.12 100 -0.08(-0.71%)
Mar 02, 2021 11.12 11.20 11.12 11.20 642 +0.03(+0.27%)
Mar 01, 2021 11.26 11.26 11.17 11.17 541 +0.24(+2.20%)
Feb 26, 2021 11.14 11.45 10.93 10.93 3,900 +0.00(+0.02%)
Feb 25, 2021 11.06 11.06 10.93 10.93 610 -0.18(-1.64%)
Feb 24, 2021 10.81 11.11 10.81 11.11 1,000 +0.60(+5.71%)
Feb 23, 2021 10.50 10.57 10.50 10.51 1,000 -0.21(-1.96%)
Feb 22, 2021 10.72 10.72 10.72 10.72 280 +0.50(+4.89%)
Feb 19, 2021 10.41 10.41 10.11 10.22 8,900 -0.09(-0.87%)
Feb 18, 2021 10.31 10.31 10.31 10.31 258 -0.12(-1.10%)
Feb 17, 2021 10.42 10.43 10.24 10.43 1,400 +0.04(+0.43%)
Feb 16, 2021 10.35 10.42 10.35 10.38 3,345 +0.11(+1.07%)
Feb 12, 2021 10.27 10.27 10.27 25 +0.00(+0.00%)
Feb 11, 2021 10.27 10.27 10.27 10.27 234 -0.04(-0.39%)
Feb 10, 2021 10.31 10.31 10.31 10.31 1,051 -0.03(-0.29%)
Feb 09, 2021 10.34 10.34 10.34 10.34 2,000 -0.06(-0.58%)
Feb 08, 2021 10.48 10.50 10.40 10.40 21,900 -0.06(-0.57%)
Feb 05, 2021 10.48 10.49 10.28 10.46 4,500 +0.11(+1.06%)
Feb 04, 2021 10.28 10.35 10.28 10.35 13,999 +0.06(+0.58%)
Feb 03, 2021 10.33 10.33 10.29 10.29 3,899 -0.21(-2.00%)
Feb 02, 2021 10.50 10.50 10.50 10.50 501 +0.09(+0.89%)
Feb 01, 2021 10.41 10.41 10.40 10.41 2,001 +0.13(+1.24%)
Jan 29, 2021 10.40 10.40 10.23 10.28 10,400 -0.23(-2.20%)
Jan 28, 2021 10.51 10.51 10.51 10.51 1,550 +0.07(+0.68%)
Jan 27, 2021 10.53 10.53 10.44 10.44 1,000 -0.22(-2.07%)
Jan 26, 2021 10.67 10.76 10.66 10.66 1,180 -0.05(-0.46%)
Jan 25, 2021 10.53 10.71 10.53 10.71 620 +0.11(+1.07%)
Jan 22, 2021 10.60 10.60 10.60 10 +0.00(+0.00%)
Jan 21, 2021 10.48 10.60 10.48 10.60 1,999 -0.03(-0.31%)
Jan 20, 2021 10.57 10.63 10.57 10.63 2,450 +0.03(+0.28%)
Jan 19, 2021 10.25 10.60 10.25 10.60 2,724 +0.34(+3.31%)
Jan 15, 2021 10.26 10.26 10.26 10.26 100 -0.11(-1.02%)
Jan 14, 2021 10.42 10.42 10.37 10.37 1,300 -0.10(-0.96%)
Jan 13, 2021 10.47 10.47 10.47 10.47 1,000 +0.17(+1.62%)
Jan 12, 2021 10.32 10.32 10.30 10.30 1,500 +0.04(+0.39%)
Jan 11, 2021 10.24 10.26 10.24 10.26 1,220 -0.12(-1.16%)
Jan 08, 2021 10.44 10.44 10.38 10.38 3,200 -0.06(-0.62%)
Jan 07, 2021 10.59 10.60 10.42 10.45 4,233 -0.39(-3.64%)
Jan 06, 2021 10.84 10.84 10.84 10.84 925 +0.06(+0.56%)
Jan 05, 2021 10.78 10.78 10.78 10 +0.00(+0.00%)
Jan 04, 2021 10.76 10.81 10.76 10.78 607 -0.28(-2.53%)
Dec 30, 2020 11.06 11.06 11.06 0 +0.11(+1.00%)
Dec 29, 2020 10.94 10.95 10.94 10.95 236 +0.21(+1.93%)
Dec 24, 2020 10.74 10.74 10.74 0 -0.10(-0.89%)
Dec 23, 2020 10.84 10.84 10.84 10.84 110 +0.13(+1.21%)
Dec 22, 2020 10.71 10.71 10.71 10.71 100 -0.14(-1.29%)
Dec 21, 2020 10.85 10.90 10.85 10.85 644 -0.34(-3.04%)
Dec 18, 2020 11.19 11.19 11.19 8 +0.00(+0.00%)
Dec 17, 2020 11.19 11.25 11.19 11.19 200 +0.09(+0.81%)
Dec 16, 2020 11.11 11.22 11.10 11.10 1,920 +0.09(+0.82%)
Dec 15, 2020 10.95 11.08 10.95 11.01 3,200 +0.14(+1.29%)
Dec 14, 2020 10.82 10.87 10.82 10.87 297 +0.22(+2.07%)
Dec 11, 2020 10.65 10.65 10.65 10.65 100 +0.07(+0.66%)
Dec 10, 2020 10.45 10.58 10.45 10.58 425 +0.20(+1.93%)
Dec 09, 2020 10.38 10.38 10.38 10.38 400 -0.07(-0.66%)
Dec 08, 2020 10.45 10.45 10.45 10.45 1,154 -0.00(-0.01%)
Dec 07, 2020 10.45 10.45 10.45 10.45 165 -0.14(-1.32%)
Dec 04, 2020 10.59 10.59 10.59 10.59 600 +0.03(+0.28%)
Dec 03, 2020 10.56 10.56 10.56 2 +0.00(+0.00%)
Dec 02, 2020 10.48 10.56 10.48 10.56 400 +0.15(+1.44%)
Dec 01, 2020 10.41 10.41 10.41 10 +0.00(+0.00%)
Nov 30, 2020 10.39 10.41 10.38 10.41 6,535 -0.05(-0.48%)
Nov 27, 2020 10.50 10.50 10.46 10.46 6,000 -0.13(-1.23%)
Nov 24, 2020 10.59 10.59 10.59 0 +0.00(+0.00%)
Nov 23, 2020 10.38 10.59 10.31 10.59 823 +0.19(+1.83%)
Nov 19, 2020 10.40 10.40 10.40 0 +0.00(+0.00%)
Nov 18, 2020 10.31 10.40 10.31 10.40 1,700 +0.22(+2.16%)
Nov 17, 2020 10.18 10.18 10.18 10.18 197 +0.26(+2.62%)
Nov 16, 2020 9.920 9.920 9.920 9.920 100 +0.36(+3.77%)
Nov 12, 2020 9.560 9.560 9.560 0 -0.65(-6.37%)
Nov 11, 2020 10.21 10.21 10.21 10.21 135 +0.07(+0.64%)
Nov 10, 2020 10.14 10.14 10.14 110 +0.00(+0.00%)
Nov 09, 2020 9.760 10.14 9.760 10.14 775 +0.86(+9.31%)
Nov 05, 2020 9.281 9.281 9.281 0 +0.18(+1.99%)
Nov 03, 2020 9.100 9.100 9.100 0 +0.41(+4.72%)
Oct 30, 2020 8.690 8.690 8.690 0 -0.18(-2.01%)
Oct 29, 2020 8.759 8.759 8.868 5,863 +0.11(+1.25%)
Oct 28, 2020 8.880 8.880 8.759 8.759 1,137 -0.41(-4.46%)
Oct 27, 2020 9.168 9.168 9.168 9.168 502 -0.04(-0.43%)
Oct 26, 2020 9.208 9.208 9.208 9.208 502 +0.08(+0.85%)
Oct 21, 2020 9.130 9.130 9.130 0 +0.25(+2.82%)
Oct 19, 2020 8.880 8.880 8.880 0 -0.06(-0.67%)
Oct 16, 2020 8.940 8.940 8.940 8.940 500 +0.03(+0.34%)
Oct 14, 2020 8.910 8.910 8.910 0 -0.09(-1.02%)
Oct 13, 2020 9.002 9.002 9.002 9.002 300 +0.07(+0.81%)
Oct 12, 2020 8.930 8.930 8.930 26 +0.00(+0.00%)
Oct 09, 2020 8.930 8.930 8.930 8.930 200 +0.21(+2.47%)
Oct 08, 2020 8.715 8.715 8.715 8.715 350 +0.19(+2.17%)
Oct 07, 2020 8.530 8.530 8.530 1 +0.00(+0.00%)
Oct 06, 2020 8.530 8.530 8.530 8.530 200 +0.24(+2.91%)
Oct 02, 2020 8.289 8.289 8.289 0 -0.09(-1.09%)
Oct 01, 2020 8.380 8.380 8.380 8.380 400 -0.09(-1.06%)
Sep 30, 2020 8.470 8.470 8.470 8.470 200 -0.11(-1.28%)
Sep 28, 2020 8.580 8.580 8.580 0 +0.13(+1.54%)
Sep 25, 2020 8.280 8.450 8.280 8.450 1,800 +0.46(+5.76%)
Sep 24, 2020 7.990 7.990 7.990 7.990 500 -0.38(-4.54%)
Sep 23, 2020 8.370 8.370 8.370 8.370 150 -0.22(-2.56%)
Sep 22, 2020 8.590 8.590 8.590 1 +0.00(+0.00%)
Sep 21, 2020 8.602 8.602 8.590 8.590 1,037 -0.38(-4.24%)
Sep 18, 2020 9.245 9.245 8.965 8.970 2,000 -0.17(-1.87%)
Sep 16, 2020 9.141 9.141 9.141 0 -0.03(-0.32%)
Sep 15, 2020 9.130 9.170 9.130 9.170 600 +0.25(+2.80%)
Sep 14, 2020 8.831 9.000 8.831 8.920 2,500 +0.42(+4.94%)
Sep 10, 2020 8.500 8.500 8.500 0 +0.00(+0.00%)
Sep 08, 2020 8.500 8.500 8.500 0 -0.10(-1.21%)
Sep 04, 2020 8.604 8.604 8.604 8.604 1,000 -0.05(-0.53%)
Sep 03, 2020 8.650 8.650 8.650 8.650 100 +0.02(+0.23%)
Sep 02, 2020 8.510 8.630 8.510 8.630 524 +0.15(+1.77%)
Sep 01, 2020 8.512 8.512 8.480 8.480 901 -0.08(-0.97%)
Aug 31, 2020 8.563 8.563 8.563 8.563 150 +0.08(+0.98%)
Aug 28, 2020 8.464 8.480 8.464 8.480 1,400 +0.09(+1.07%)
Aug 26, 2020 8.390 8.390 8.390 0 +0.20(+2.44%)
Aug 25, 2020 8.190 8.190 8.190 8.190 245 +0.19(+2.35%)
Aug 24, 2020 8.089 8.091 8.002 8.002 830 +0.01(+0.08%)
Aug 21, 2020 7.996 7.996 7.996 61 +0.00(+0.00%)
Aug 19, 2020 7.996 7.996 7.996 0 +0.05(+0.57%)
Aug 17, 2020 7.950 7.950 7.950 0 +0.00(+0.00%)
Aug 14, 2020 8.130 8.130 7.905 7.950 2,300 -0.28(-3.36%)
Aug 13, 2020 8.227 8.227 8.227 7,660 +0.00(+0.00%)
Aug 12, 2020 8.227 8.227 8.227 8.227 1,010 +0.41(+5.27%)
Aug 11, 2020 7.815 7.815 7.815 61 +0.00(+0.00%)
Aug 10, 2020 7.840 7.840 7.815 7.815 1,300 +0.12(+1.56%)
Aug 07, 2020 7.695 7.695 7.695 1 +0.00(+0.00%)
Aug 06, 2020 7.695 7.695 7.695 7.695 425 -0.07(-0.90%)
Aug 05, 2020 7.772 7.772 7.765 7.765 400 +0.14(+1.89%)
Aug 04, 2020 7.621 7.621 7.621 7.621 100 +0.12(+1.55%)
Jul 31, 2020 7.505 7.505 7.505 0 +0.00(+0.00%)
Jul 30, 2020 7.505 7.505 7.505 7.505 199 -0.21(-2.72%)
Jul 29, 2020 7.715 7.715 7.715 7.715 251 +0.08(+1.11%)
Jul 22, 2020 7.630 7.630 7.630 0 +0.17(+2.21%)
Jul 21, 2020 7.465 7.465 7.465 90 +0.00(+0.00%)
Jul 20, 2020 7.465 7.465 7.465 75 +0.00(+0.00%)
Jul 17, 2020 7.465 7.465 7.465 6 +0.00(+0.00%)
Jul 16, 2020 7.465 7.465 7.465 7.465 100 +0.13(+1.77%)
Jul 15, 2020 7.118 7.335 7.118 7.335 513 +0.68(+10.25%)
Jul 14, 2020 6.653 6.653 6.653 15 +0.00(+0.00%)
Jul 10, 2020 6.653 6.653 6.653 0 +0.09(+1.33%)
Jul 09, 2020 6.566 6.566 6.566 6.566 1,000 -0.11(-1.69%)
Jul 08, 2020 6.679 6.679 6.679 6.679 100 +0.03(+0.39%)
Jul 06, 2020 6.653 6.653 6.653 0 -0.25(-3.69%)
Jul 02, 2020 6.908 6.908 6.908 6.908 100 -0.02(-0.30%)
Jun 29, 2020 6.928 6.928 6.928 0 -0.35(-4.75%)
Jun 26, 2020 7.274 7.274 7.274 80 +0.00(+0.00%)
Jun 25, 2020 7.274 7.274 7.274 90 +0.00(+0.00%)
Jun 24, 2020 7.274 7.274 7.274 110 +0.00(+0.00%)
Jun 23, 2020 7.200 7.274 7.200 7.274 1,268 +0.23(+3.32%)
Jun 22, 2020 7.040 7.040 7.040 7.040 100 -0.26(-3.56%)
Jun 19, 2020 7.300 7.300 7.300 12 +0.00(+0.00%)
Jun 18, 2020 7.300 7.300 7.300 67 +0.00(+0.00%)
Jun 17, 2020 7.380 7.380 7.274 7.300 1,657 -0.08(-1.08%)
Jun 16, 2020 7.360 7.380 7.360 7.380 201 +0.16(+2.22%)
Jun 15, 2020 7.220 7.220 7.220 7.220 701 +0.10(+1.42%)
Jun 12, 2020 7.340 7.340 7.119 7.119 1,600 -0.25(-3.41%)
Jun 11, 2020 7.370 7.770 7.370 7.370 392 -0.32(-4.12%)
Jun 10, 2020 7.850 7.850 7.565 7.686 943 -0.25(-3.11%)
Jun 09, 2020 7.950 7.950 7.925 7.933 2,463 -0.23(-2.80%)
Jun 08, 2020 8.162 8.162 8.162 8.162 180 +0.01(+0.15%)
Jun 05, 2020 8.130 8.450 8.130 8.150 2,000 +0.49(+6.40%)
Jun 04, 2020 7.500 7.670 7.415 7.660 4,507 +0.20(+2.68%)
Jun 03, 2020 6.960 7.460 6.960 7.460 5,720 +0.59(+8.59%)
Jun 02, 2020 6.909 6.909 6.810 6.870 805 -0.17(-2.41%)
Jun 01, 2020 7.040 7.040 6.732 7.040 838 +0.25(+3.62%)
May 29, 2020 6.790 6.794 6.660 6.794 17,300 -0.34(-4.72%)
May 28, 2020 7.870 7.870 7.089 7.131 11,082 -0.50(-6.54%)
May 27, 2020 7.970 7.970 7.590 7.630 16,202 -0.56(-6.79%)
May 26, 2020 8.199 8.199 8.090 8.186 54,757 +0.43(+5.61%)
May 22, 2020 7.764 7.765 7.750 7.751 9,700 -0.08(-1.01%)
May 21, 2020 7.870 7.870 7.830 7.830 305 -0.12(-1.51%)
May 20, 2020 7.640 8.068 7.640 7.950 157,710 +0.06(+0.78%)
May 19, 2020 7.950 8.165 7.889 7.889 104,484 +0.38(+5.02%)
May 18, 2020 7.512 7.512 7.512 20 +0.00(+0.00%)
May 15, 2020 7.512 7.512 7.512 7.512 100 +0.20(+2.71%)
May 14, 2020 7.000 7.314 7.000 7.314 3,178 -0.15(-1.97%)
May 13, 2020 7.640 7.670 7.460 7.460 1,601 -0.50(-6.23%)
May 12, 2020 8.250 8.250 7.955 7.955 1,775 -0.72(-8.35%)
May 11, 2020 8.680 8.680 8.680 45 +0.00(+0.00%)
May 08, 2020 8.680 8.680 8.680 25 +0.00(+0.00%)
May 07, 2020 8.693 8.693 8.680 8.680 810 -0.23(-2.58%)
May 06, 2020 8.910 8.910 8.910 1 +0.00(+0.00%)
May 05, 2020 8.960 9.022 8.910 8.910 1,441 +0.26(+3.01%)
May 04, 2020 8.700 8.700 8.584 8.650 1,301 -0.46(-5.00%)
May 01, 2020 9.000 9.105 9.000 9.105 400 -0.42(-4.36%)
Apr 30, 2020 9.480 9.521 9.280 9.521 975 -0.18(-1.85%)
Apr 29, 2020 9.790 9.940 9.665 9.700 1,002 +0.33(+3.53%)
Apr 28, 2020 9.400 9.400 9.335 9.370 2,702 +0.34(+3.82%)
Apr 27, 2020 8.770 9.030 8.702 9.025 10,122 +0.81(+9.87%)
Apr 24, 2020 8.420 8.420 8.210 8.214 9,100 -0.23(-2.68%)
Apr 22, 2020 8.440 8.440 8.440 0 -0.36(-4.09%)
Apr 21, 2020 8.800 8.800 8.800 76 +0.00(+0.00%)
Apr 20, 2020 8.610 8.800 8.610 8.800 418 +0.44(+5.28%)
Apr 16, 2020 8.358 8.358 8.358 0 -0.10(-1.19%)
Apr 15, 2020 8.350 8.459 8.350 8.459 951 -0.35(-3.98%)
Apr 14, 2020 8.900 8.900 8.810 8.810 760 -0.13(-1.46%)
Apr 13, 2020 8.860 8.940 8.860 8.940 536 -0.35(-3.77%)
Apr 09, 2020 9.400 9.400 9.060 9.290 2,300 +0.82(+9.68%)
Apr 07, 2020 8.470 8.470 8.470 0 +0.63(+8.02%)
Apr 06, 2020 7.672 7.918 7.672 7.841 3,201 +0.38(+5.16%)
Apr 03, 2020 7.456 7.456 7.456 7.456 200 -0.40(-5.14%)
Apr 02, 2020 8.130 8.130 7.860 7.860 775 -0.25(-3.08%)
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.