Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Senior Investment Group Inc (NY: SNR )

N/A UNCHANGED
Last Price Updated: 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 (%)
Feb 26, 2021 5.937 6.132 5.840 5.947 909,567 +0.06(+0.99%)
Feb 25, 2021 5.840 5.996 5.752 5.889 1,327,701 -0.26(-4.27%)
Feb 24, 2021 5.966 6.151 5.937 6.151 535,759 +0.10(+1.61%)
Feb 23, 2021 5.889 6.171 5.889 6.054 659,302 +0.18(+2.98%)
Feb 22, 2021 5.528 5.918 5.528 5.879 462,120 +0.31(+5.59%)
Feb 19, 2021 5.412 5.567 5.314 5.567 360,005 +0.18(+3.25%)
Feb 18, 2021 5.344 5.538 5.344 5.392 421,814 +0.01(+0.18%)
Feb 17, 2021 5.324 5.421 5.227 5.382 325,528 +0.00(+0.00%)
Feb 16, 2021 5.373 5.514 5.256 5.382 491,618 +0.08(+1.47%)
Feb 12, 2021 5.382 5.412 5.280 5.305 1,279,538 -0.12(-2.15%)
Feb 11, 2021 5.490 5.606 5.334 5.421 337,676 -0.03(-0.54%)
Feb 10, 2021 5.480 5.665 5.421 5.451 437,145 +0.02(+0.36%)
Feb 09, 2021 5.733 5.743 5.412 5.431 277,405 -0.30(-5.26%)
Feb 08, 2021 5.587 5.743 5.548 5.733 508,809 +0.16(+2.79%)
Feb 05, 2021 5.567 5.577 5.451 5.577 421,855 +0.05(+0.88%)
Feb 04, 2021 5.431 5.543 5.420 5.528 366,590 +0.10(+1.79%)
Feb 03, 2021 5.373 5.441 5.261 5.431 393,216 +0.01(+0.18%)
Feb 02, 2021 5.421 5.519 5.344 5.421 470,641 +0.05(+0.91%)
Feb 01, 2021 5.168 5.382 5.090 5.373 411,547 +0.21(+4.15%)
Jan 29, 2021 5.285 5.353 5.081 5.159 610,385 -0.16(-2.93%)
Jan 28, 2021 5.003 5.314 4.983 5.314 542,193 +0.34(+6.85%)
Jan 27, 2021 4.983 5.052 4.847 4.974 624,718 -0.18(-3.40%)
Jan 26, 2021 5.236 5.266 5.100 5.149 269,592 -0.08(-1.49%)
Jan 25, 2021 5.256 5.334 5.129 5.227 217,780 -0.11(-2.01%)
Jan 22, 2021 5.373 5.392 5.266 5.334 326,305 -0.10(-1.79%)
Jan 21, 2021 5.499 5.499 5.363 5.431 706,779 -0.06(-1.06%)
Jan 20, 2021 5.363 5.490 5.353 5.490 351,089 +0.14(+2.55%)
Jan 19, 2021 5.548 5.577 5.275 5.353 373,409 -0.15(-2.65%)
Jan 15, 2021 5.431 5.577 5.392 5.499 390,724 +0.00(+0.00%)
Jan 14, 2021 5.548 5.587 5.436 5.499 264,414 +0.01(+0.18%)
Jan 13, 2021 5.256 5.509 5.181 5.490 439,042 +0.26(+5.03%)
Jan 12, 2021 5.198 5.227 5.090 5.227 321,363 +0.06(+1.13%)
Jan 11, 2021 5.178 5.285 5.110 5.168 321,220 -0.13(-2.39%)
Jan 08, 2021 5.324 5.324 5.159 5.295 278,428 +0.00(+0.00%)
Jan 07, 2021 5.421 5.509 5.188 5.295 485,999 -0.10(-1.81%)
Jan 06, 2021 5.217 5.538 5.178 5.392 568,073 +0.25(+4.92%)
Jan 05, 2021 4.944 5.232 4.944 5.139 552,811 +0.18(+3.73%)
Jan 04, 2021 5.090 5.174 4.925 4.954 502,504 -0.09(-1.74%)
Dec 31, 2020 5.042 5.042 5.042 294,241 +0.11(+2.17%)
Dec 30, 2020 4.993 5.081 4.876 4.935 294,241 -0.04(-0.78%)
Dec 29, 2020 5.013 5.076 4.857 4.974 460,245 -0.05(-0.97%)
Dec 28, 2020 5.256 5.295 5.013 5.022 395,901 -0.18(-3.37%)
Dec 24, 2020 5.139 5.246 5.081 5.198 138,700 +0.08(+1.52%)
Dec 23, 2020 5.149 5.285 5.090 5.120 403,098 +0.02(+0.38%)
Dec 22, 2020 5.324 5.334 5.061 5.100 520,345 -0.18(-3.50%)
Dec 21, 2020 5.470 5.528 5.285 5.285 465,685 -0.26(-4.74%)
Dec 18, 2020 5.363 5.577 5.340 5.548 2,738,771 +0.14(+2.52%)
Dec 17, 2020 5.509 5.519 5.334 5.412 489,745 -0.09(-1.59%)
Dec 16, 2020 5.694 5.782 5.470 5.499 468,086 -0.18(-3.09%)
Dec 15, 2020 5.752 5.782 5.414 5.674 766,752 -0.05(-0.85%)
Dec 14, 2020 5.801 5.820 5.519 5.723 685,958 -0.02(-0.34%)
Dec 11, 2020 5.801 5.820 5.636 5.743 366,066 -0.13(-2.16%)
Dec 10, 2020 5.713 5.869 5.684 5.869 385,628 +0.07(+1.17%)
Dec 09, 2020 5.752 5.830 5.665 5.801 438,744 +0.12(+2.05%)
Dec 08, 2020 5.626 5.684 5.470 5.684 470,158 +0.00(+0.00%)
Dec 07, 2020 5.752 5.820 5.626 5.684 425,357 -0.13(-2.18%)
Dec 04, 2020 5.723 5.820 5.694 5.811 378,292 +0.11(+1.88%)
Dec 03, 2020 5.743 5.743 5.558 5.704 553,400 +0.01(+0.26%)
Dec 02, 2020 5.554 5.699 5.468 5.689 601,553 +0.09(+1.55%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.