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 (%)
May 29, 2020 2.746 2.830 2.662 2.699 2,009,556 -0.07(-2.68%)
May 28, 2020 2.904 2.904 2.672 2.774 787,647 -0.07(-2.61%)
May 27, 2020 2.848 2.904 2.653 2.848 987,202 +0.06(+2.00%)
May 26, 2020 2.653 2.830 2.616 2.793 605,599 +0.24(+9.49%)
May 22, 2020 2.634 2.634 2.467 2.551 442,390 -0.04(-1.44%)
May 21, 2020 2.606 2.634 2.513 2.588 638,146 -0.02(-0.71%)
May 20, 2020 2.569 2.625 2.495 2.606 610,804 +0.08(+3.32%)
May 19, 2020 2.448 2.532 2.374 2.523 964,350 +0.02(+0.74%)
May 18, 2020 2.281 2.513 2.262 2.504 1,067,512 +0.34(+15.95%)
May 15, 2020 2.243 2.271 2.122 2.160 1,150,773 -0.05(-2.11%)
May 14, 2020 2.132 2.225 2.011 2.206 645,208 +0.01(+0.42%)
May 13, 2020 2.392 2.434 2.113 2.197 1,013,995 -0.24(-9.92%)
May 12, 2020 2.597 2.611 2.411 2.439 734,259 -0.13(-5.07%)
May 11, 2020 2.578 2.672 2.485 2.569 788,815 -0.13(-4.83%)
May 08, 2020 2.783 2.783 2.513 2.699 1,278,505 +0.09(+3.57%)
May 07, 2020 2.690 2.774 2.578 2.606 478,020 -0.01(-0.36%)
May 06, 2020 2.830 2.848 2.586 2.616 597,058 -0.15(-5.39%)
May 05, 2020 3.035 3.118 2.718 2.765 609,154 -0.18(-6.01%)
May 04, 2020 2.904 3.053 2.839 2.941 692,894 -0.11(-3.66%)
May 01, 2020 2.960 3.076 2.858 3.053 558,090 -0.03(-0.91%)
Apr 30, 2020 3.118 3.118 2.848 3.081 721,677 -0.07(-2.07%)
Apr 29, 2020 2.820 3.211 2.793 3.146 1,186,170 +0.45(+16.55%)
Apr 28, 2020 2.681 2.820 2.606 2.699 658,389 +0.01(+0.35%)
Apr 27, 2020 2.495 2.672 2.402 2.690 637,374 +0.19(+7.43%)
Apr 24, 2020 2.606 2.672 2.439 2.504 582,047 -0.10(-3.93%)
Apr 23, 2020 2.560 2.681 2.467 2.606 573,690 +0.07(+2.94%)
Apr 22, 2020 2.551 2.606 2.430 2.532 454,074 +0.07(+2.64%)
Apr 21, 2020 2.402 2.532 2.392 2.467 523,719 -0.02(-0.75%)
Apr 20, 2020 2.793 2.923 2.476 2.485 785,987 -0.15(-5.65%)
Apr 17, 2020 2.578 2.718 2.541 2.634 417,681 +0.25(+10.55%)
Apr 16, 2020 2.662 2.672 2.336 2.383 544,778 -0.24(-9.22%)
Apr 15, 2020 2.886 2.904 2.606 2.625 593,924 -0.30(-10.19%)
Apr 14, 2020 2.820 2.979 2.798 2.923 722,130 +0.23(+8.65%)
Apr 13, 2020 2.718 2.783 2.467 2.690 1,151,178 +0.00(+0.00%)
Apr 09, 2020 2.485 2.760 2.430 2.690 1,441,367 +0.33(+13.78%)
Apr 08, 2020 2.234 2.448 2.104 2.364 991,936 +0.27(+12.89%)
Apr 07, 2020 2.150 2.383 2.066 2.094 1,349,204 +0.14(+7.14%)
Apr 06, 2020 1.862 2.104 1.806 1.955 854,143 +0.26(+15.38%)
Apr 03, 2020 1.890 1.899 1.638 1.694 982,970 -0.19(-9.90%)
Apr 02, 2020 2.001 2.132 1.843 1.880 677,717 -0.11(-5.61%)
Apr 01, 2020 2.327 2.327 1.992 1.992 761,987 -0.39(-16.41%)
Mar 31, 2020 2.644 2.655 2.327 2.383 821,062 -0.23(-8.90%)
Mar 30, 2020 2.774 2.774 2.513 2.616 636,756 -0.13(-4.75%)
Mar 27, 2020 2.820 2.886 2.523 2.746 704,086 -0.09(-3.28%)
Mar 26, 2020 2.411 2.876 2.411 2.839 1,480,526 +0.51(+22.00%)
Mar 25, 2020 2.104 2.392 2.020 2.327 1,296,857 +0.34(+16.82%)
Mar 24, 2020 2.048 2.141 1.834 1.992 1,126,428 +0.09(+4.90%)
Mar 23, 2020 1.936 2.029 1.694 1.899 1,005,155 -0.05(-2.39%)
Mar 20, 2020 1.945 2.159 1.862 1.945 2,104,630 +0.04(+1.95%)
Mar 19, 2020 1.657 2.029 1.601 1.908 1,480,356 +0.20(+12.02%)
Mar 18, 2020 2.476 2.513 1.694 1.703 1,196,084 -0.96(-36.01%)
Mar 17, 2020 2.783 2.932 2.606 2.662 1,188,446 -0.09(-3.38%)
Mar 16, 2020 3.211 3.258 2.718 2.755 1,266,691 -0.74(-21.07%)
Mar 13, 2020 3.565 3.703 3.230 3.491 1,397,214 +0.19(+5.63%)
Mar 12, 2020 3.975 3.975 3.175 3.305 1,393,537 -0.83(-20.04%)
Mar 11, 2020 4.838 4.838 4.083 4.133 1,555,151 -0.76(-15.53%)
Mar 10, 2020 5.182 5.182 4.703 4.893 1,052,405 +0.05(+0.93%)
Mar 09, 2020 5.399 5.426 4.820 4.847 1,004,246 -0.77(-13.69%)
Mar 06, 2020 5.752 5.752 5.395 5.616 925,060 -0.18(-3.12%)
Mar 05, 2020 5.860 5.978 5.702 5.797 1,301,874 -0.17(-2.88%)
Mar 04, 2020 5.580 6.050 5.580 5.969 962,736 +0.41(+7.32%)
Mar 03, 2020 5.444 5.679 5.372 5.562 865,866 +0.07(+1.32%)
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.