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 (%)
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%)
Apr 01, 2020 8.110 8.110 8.110 8.110 201 -0.56(-6.46%)
Mar 31, 2020 8.290 8.670 8.290 8.670 301 +0.56(+6.91%)
Mar 30, 2020 7.970 8.180 7.900 8.110 1,101 -0.36(-4.25%)
Mar 27, 2020 8.350 8.470 8.350 8.470 2,600 +0.01(+0.12%)
Mar 26, 2020 8.730 9.010 8.460 8.460 1,342 -0.04(-0.47%)
Mar 25, 2020 7.710 8.650 7.710 8.500 483 +1.22(+16.74%)
Mar 24, 2020 7.281 7.281 7.281 7.281 350 +0.94(+14.84%)
Mar 23, 2020 7.070 7.160 6.340 6.340 8,079 -1.13(-15.09%)
Mar 20, 2020 7.730 7.730 7.460 7.467 1,200 +0.24(+3.28%)
Mar 19, 2020 7.220 7.370 6.890 7.230 2,025 +0.69(+10.55%)
Mar 18, 2020 7.365 7.365 6.510 6.540 1,650 -1.64(-20.05%)
Mar 17, 2020 8.500 8.500 7.850 8.180 7,779 -0.35(-4.07%)
Mar 16, 2020 8.670 8.670 8.527 8.527 1,425 -0.86(-9.19%)
Mar 13, 2020 9.290 9.390 8.730 9.390 1,700 +0.14(+1.53%)
Mar 12, 2020 10.32 10.32 9.249 9.249 2,012 -1.60(-14.77%)
Mar 11, 2020 11.42 11.42 10.85 10.85 4,976 -2.32(-17.61%)
Mar 10, 2020 13.17 13.17 13.17 2 +0.00(+0.00%)
Mar 09, 2020 13.17 13.17 13.17 123 +0.00(+0.00%)
Mar 03, 2020 13.17 13.17 13.17 0 +0.15(+1.17%)
Mar 02, 2020 12.85 13.02 12.85 13.02 8,000 +0.26(+2.05%)
Feb 28, 2020 12.57 12.76 12.55 12.76 189,300 -0.25(-1.93%)
Feb 27, 2020 13.01 13.01 13.01 13.01 1,400 -0.72(-5.26%)
Feb 26, 2020 13.73 13.73 13.73 1 +0.00(+0.00%)
Feb 25, 2020 13.73 13.73 13.73 13.73 700 -0.22(-1.57%)
Feb 24, 2020 13.95 13.95 13.95 31 +0.00(+0.00%)
Feb 21, 2020 13.95 13.95 13.95 2 +0.00(+0.00%)
Feb 20, 2020 13.91 13.95 13.91 13.95 11,005 -0.79(-5.33%)
Feb 19, 2020 14.73 14.73 14.73 14.73 381 +0.09(+0.64%)
Feb 18, 2020 14.64 14.64 14.64 14.64 347 +0.07(+0.50%)
Feb 14, 2020 14.57 14.57 14.57 14.57 300 -0.03(-0.22%)
Feb 05, 2020 14.60 14.60 14.60 0 +0.16(+1.12%)
Feb 04, 2020 14.44 14.44 14.44 14.44 353 -0.16(-1.07%)
Jan 30, 2020 14.60 14.60 14.60 0 +0.12(+0.81%)
Jan 27, 2020 14.48 14.48 14.48 0 -0.16(-1.09%)
Jan 24, 2020 14.67 14.67 14.64 14.64 700 -0.03(-0.20%)
Jan 23, 2020 14.67 14.67 14.67 14.67 316 -0.09(-0.61%)
Jan 22, 2020 14.76 14.76 14.76 14.76 471 +0.27(+1.87%)
Jan 21, 2020 14.49 14.49 14.49 2 +0.00(+0.00%)
Jan 15, 2020 14.49 14.49 14.49 0 +0.12(+0.83%)
Jan 14, 2020 14.37 14.37 14.37 14.37 5,800 +0.12(+0.84%)
Jan 13, 2020 14.23 14.25 14.23 14.25 1,500 +0.30(+2.13%)
Jan 10, 2020 13.95 13.95 13.95 1 +0.00(+0.00%)
Jan 07, 2020 13.95 13.95 13.95 0 +0.00(+0.00%)
Jan 03, 2020 13.95 13.95 13.95 0 -0.06(-0.42%)
Dec 31, 2019 14.01 14.01 14.01 0 +0.00(+0.00%)
Dec 30, 2019 14.01 14.01 14.01 14.01 120 +0.08(+0.59%)
Dec 27, 2019 13.93 13.93 13.93 13.93 1,500 +0.08(+0.58%)
Dec 26, 2019 13.85 13.85 13.85 36 +0.00(+0.00%)
Dec 20, 2019 13.85 13.85 13.85 0 +0.00(+0.00%)
Dec 18, 2019 13.85 13.85 13.85 0 +0.00(+0.00%)
Dec 17, 2019 13.92 13.92 13.85 13.85 620 -0.07(-0.52%)
Dec 13, 2019 13.92 13.92 13.92 0 -0.18(-1.26%)
Dec 11, 2019 14.10 14.10 14.10 0 +0.00(+0.02%)
Dec 10, 2019 14.10 14.10 14.10 14.10 1,262 -0.01(-0.09%)
Dec 04, 2019 14.11 14.11 14.11 0 +0.15(+1.07%)
Dec 03, 2019 14.02 14.06 13.96 13.96 5,401 +0.08(+0.58%)
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%)
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.