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, 2016 6.749 6.812 6.635 6.768 764,633 +0.02(+0.28%)
Jun 29, 2016 6.711 6.749 6.654 6.749 965,076 +0.09(+1.33%)
Jun 28, 2016 6.565 6.661 6.537 6.660 887,843 +0.19(+2.94%)
Jun 27, 2016 6.508 6.597 6.413 6.470 964,396 -0.09(-1.35%)
Jun 24, 2016 6.483 6.638 6.407 6.559 1,270,021 -0.07(-1.05%)
Jun 23, 2016 6.597 6.686 6.521 6.629 559,765 +0.11(+1.75%)
Jun 22, 2016 6.660 6.665 6.495 6.514 598,400 -0.15(-2.28%)
Jun 21, 2016 6.698 6.724 6.546 6.667 1,000,053 -0.03(-0.47%)
Jun 20, 2016 6.762 6.781 6.641 6.698 501,385 -0.01(-0.19%)
Jun 17, 2016 6.553 6.774 6.527 6.711 1,538,052 +0.18(+2.82%)
Jun 16, 2016 6.369 6.540 6.369 6.527 1,205,050 +0.18(+2.90%)
Jun 15, 2016 6.261 6.413 6.254 6.343 585,689 +0.10(+1.62%)
Jun 14, 2016 6.337 6.385 6.166 6.242 948,487 -0.13(-2.09%)
Jun 13, 2016 6.527 6.578 6.362 6.375 704,151 -0.15(-2.33%)
Jun 10, 2016 6.572 6.613 6.508 6.527 504,109 -0.10(-1.53%)
Jun 09, 2016 6.654 6.705 6.603 6.629 414,089 -0.07(-1.04%)
Jun 08, 2016 6.660 6.705 6.591 6.698 701,240 +0.05(+0.76%)
Jun 07, 2016 6.616 6.686 6.591 6.648 630,427 +0.04(+0.67%)
Jun 06, 2016 6.559 6.629 6.508 6.603 742,413 +0.05(+0.77%)
Jun 03, 2016 6.608 6.658 6.481 6.553 872,924 +0.00(+0.00%)
Jun 02, 2016 6.417 6.596 6.410 6.553 1,106,921 +0.12(+1.83%)
Jun 01, 2016 6.410 6.472 6.358 6.435 764,153 +0.02(+0.39%)
May 31, 2016 6.342 6.454 6.219 6.410 2,058,817 +0.11(+1.67%)
May 27, 2016 6.318 6.305 6.305 6.305 737,023 -0.01(-0.10%)
May 26, 2016 6.330 6.460 6.311 6.311 971,435 -0.01(-0.10%)
May 25, 2016 6.522 6.571 6.293 6.318 1,661,272 -0.20(-3.13%)
May 24, 2016 6.583 6.621 6.503 6.522 571,714 +0.01(+0.09%)
May 23, 2016 6.621 6.676 6.429 6.515 600,355 -0.11(-1.59%)
May 20, 2016 6.596 6.621 6.534 6.621 735,148 +0.07(+1.04%)
May 19, 2016 6.553 6.645 6.454 6.553 1,261,985 -0.01(-0.09%)
May 18, 2016 6.750 6.800 6.485 6.559 952,140 -0.20(-3.02%)
May 17, 2016 6.936 6.967 6.707 6.763 654,101 -0.20(-2.93%)
May 16, 2016 6.880 7.035 6.868 6.967 623,085 +0.12(+1.71%)
May 13, 2016 6.862 6.911 6.701 6.849 765,889 -0.05(-0.72%)
May 12, 2016 7.029 7.053 6.825 6.899 373,177 -0.10(-1.41%)
May 11, 2016 7.041 7.165 6.991 6.998 353,154 -0.09(-1.22%)
May 10, 2016 7.195 7.202 7.053 7.084 388,312 -0.06(-0.78%)
May 09, 2016 7.047 7.232 7.016 7.140 705,661 +0.14(+1.94%)
May 06, 2016 6.787 7.004 6.787 7.004 809,798 +0.19(+2.72%)
May 05, 2016 6.843 6.967 6.713 6.818 731,463 -0.01(-0.09%)
May 04, 2016 6.707 6.849 6.707 6.825 465,921 +0.07(+1.10%)
May 03, 2016 6.794 6.794 6.614 6.750 351,538 -0.09(-1.36%)
May 02, 2016 6.676 6.849 6.621 6.843 616,192 +0.17(+2.50%)
Apr 29, 2016 6.750 6.849 6.583 6.676 499,554 -0.05(-0.74%)
Apr 28, 2016 6.732 6.831 6.719 6.726 252,048 -0.07(-1.00%)
Apr 27, 2016 6.794 6.825 6.719 6.794 354,838 +0.01(+0.18%)
Apr 26, 2016 6.843 6.843 6.713 6.781 560,205 -0.02(-0.36%)
Apr 25, 2016 6.763 6.868 6.726 6.806 528,812 +0.03(+0.46%)
Apr 22, 2016 6.658 6.787 6.631 6.775 421,311 +0.12(+1.86%)
Apr 21, 2016 6.651 6.787 6.595 6.651 451,650 +0.01(+0.19%)
Apr 20, 2016 6.744 6.794 6.621 6.639 425,237 -0.10(-1.47%)
Apr 19, 2016 6.738 6.769 6.664 6.738 442,547 +0.06(+0.83%)
Apr 18, 2016 6.682 6.717 6.645 6.682 454,523 -0.03(-0.46%)
Apr 15, 2016 6.701 6.763 6.658 6.713 384,750 +0.00(+0.00%)
Apr 14, 2016 6.658 6.719 6.596 6.713 317,259 +0.05(+0.74%)
Apr 13, 2016 6.633 6.707 6.546 6.664 563,056 +0.08(+1.22%)
Apr 12, 2016 6.404 6.658 6.330 6.583 489,712 +0.20(+3.10%)
Apr 11, 2016 6.559 6.633 6.274 6.386 499,723 -0.14(-2.09%)
Apr 08, 2016 6.478 6.590 6.429 6.522 624,332 +0.11(+1.74%)
Apr 07, 2016 6.355 6.429 6.293 6.410 664,789 +0.02(+0.29%)
Apr 06, 2016 6.330 6.435 6.256 6.392 527,486 +0.06(+0.98%)
Apr 05, 2016 6.250 6.367 6.225 6.330 389,116 +0.03(+0.49%)
Apr 04, 2016 6.342 6.349 6.219 6.299 439,916 -0.04(-0.68%)
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.