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 (%)
Jun 30, 2020 3.292 3.435 3.203 3.435 848,336 +0.14(+4.32%)
Jun 29, 2020 3.150 3.345 3.084 3.292 698,708 +0.14(+4.52%)
Jun 26, 2020 2.979 3.150 2.913 3.150 1,964,834 +0.09(+3.11%)
Jun 25, 2020 2.932 3.055 2.884 3.055 567,277 +0.12(+4.21%)
Jun 24, 2020 3.103 3.131 2.865 2.932 996,366 -0.27(-8.31%)
Jun 23, 2020 3.435 3.435 3.107 3.198 1,127,010 -0.15(-4.53%)
Jun 22, 2020 3.596 3.596 3.273 3.349 1,098,373 -0.22(-6.12%)
Jun 19, 2020 3.539 3.663 3.454 3.568 2,551,028 +0.11(+3.30%)
Jun 18, 2020 3.292 3.572 3.273 3.454 853,590 +0.07(+1.96%)
Jun 17, 2020 3.653 3.653 3.378 3.387 932,793 -0.21(-5.80%)
Jun 16, 2020 3.890 3.890 3.473 3.596 745,123 +0.05(+1.34%)
Jun 15, 2020 3.131 3.606 3.084 3.549 901,848 +0.20(+5.95%)
Jun 12, 2020 3.321 3.368 3.036 3.349 734,586 +0.26(+8.28%)
Jun 11, 2020 3.084 3.245 3.036 3.093 980,862 -0.42(-11.89%)
Jun 10, 2020 3.909 3.909 3.354 3.511 1,162,566 -0.34(-8.87%)
Jun 09, 2020 4.089 4.099 3.719 3.852 910,692 -0.26(-6.24%)
Jun 08, 2020 3.786 4.203 3.786 4.108 1,525,895 +0.53(+14.85%)
Jun 05, 2020 3.558 3.748 3.492 3.577 901,106 +0.25(+7.41%)
Jun 04, 2020 3.160 3.330 3.074 3.330 765,256 +0.14(+4.31%)
Jun 03, 2020 2.960 3.239 2.960 3.193 1,056,921 +0.32(+11.00%)
Jun 02, 2020 2.811 2.979 2.802 2.876 518,565 +0.09(+3.34%)
Jun 01, 2020 2.699 2.811 2.672 2.783 747,267 +0.08(+3.10%)
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%)
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.