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 (%)
Jul 31, 2018 5.572 5.676 5.564 5.628 416,222 +0.07(+1.29%)
Jul 30, 2018 5.525 5.588 5.485 5.556 423,265 +0.02(+0.43%)
Jul 27, 2018 5.747 5.747 5.477 5.533 921,998 -0.21(-3.60%)
Jul 26, 2018 5.707 5.795 5.707 5.739 475,611 +0.03(+0.56%)
Jul 25, 2018 5.692 5.755 5.688 5.707 364,159 +0.02(+0.28%)
Jul 24, 2018 5.771 5.771 5.684 5.692 641,236 -0.08(-1.38%)
Jul 23, 2018 5.795 5.803 5.739 5.771 513,806 -0.03(-0.55%)
Jul 20, 2018 5.827 5.850 5.751 5.803 556,618 -0.01(-0.14%)
Jul 19, 2018 5.692 5.819 5.692 5.811 631,782 +0.13(+2.24%)
Jul 18, 2018 5.739 5.775 5.652 5.684 829,978 -0.07(-1.24%)
Jul 17, 2018 5.914 5.938 5.747 5.755 794,886 -0.14(-2.43%)
Jul 16, 2018 5.970 6.049 5.866 5.898 650,413 -0.07(-1.20%)
Jul 13, 2018 6.049 6.057 5.970 5.970 423,953 -0.06(-1.05%)
Jul 12, 2018 6.002 6.061 5.974 6.033 607,289 +0.03(+0.53%)
Jul 11, 2018 6.057 6.113 5.986 6.002 859,855 -0.06(-0.92%)
Jul 10, 2018 6.145 6.176 6.025 6.057 1,215,679 -0.09(-1.42%)
Jul 09, 2018 6.240 6.250 6.089 6.145 959,715 -0.10(-1.65%)
Jul 06, 2018 6.224 6.304 6.200 6.248 675,998 +0.05(+0.77%)
Jul 05, 2018 6.105 6.200 6.081 6.200 618,136 +0.11(+1.83%)
Jul 03, 2018 6.089 6.089 6.089 0 +0.11(+1.86%)
Jul 02, 2018 5.994 6.049 5.946 5.978 748,122 -0.04(-0.66%)
Jun 29, 2018 6.025 6.041 5.978 6.017 534,365 -0.02(-0.26%)
Jun 28, 2018 5.906 6.073 5.890 6.033 996,337 +0.10(+1.74%)
Jun 27, 2018 6.041 6.041 5.922 5.930 617,689 -0.08(-1.32%)
Jun 26, 2018 6.009 6.081 5.970 6.009 839,669 +0.00(+0.00%)
Jun 25, 2018 5.994 6.025 5.906 6.009 737,859 +0.02(+0.40%)
Jun 22, 2018 6.017 6.085 5.962 5.986 1,657,889 -0.02(-0.26%)
Jun 21, 2018 5.986 6.009 5.914 6.002 839,953 +0.01(+0.13%)
Jun 20, 2018 5.898 6.081 5.890 5.994 932,460 +0.11(+1.89%)
Jun 19, 2018 5.962 5.978 5.882 5.882 776,779 -0.08(-1.33%)
Jun 18, 2018 5.962 6.017 5.906 5.962 708,000 -0.03(-0.53%)
Jun 15, 2018 5.938 5.938 5.994 4,014,769 +0.06(+0.94%)
Jun 14, 2018 5.946 6.025 5.890 5.938 638,287 +0.03(+0.54%)
Jun 13, 2018 5.938 6.002 5.862 5.906 856,373 -0.02(-0.27%)
Jun 12, 2018 5.930 5.986 5.906 5.922 572,990 -0.02(-0.27%)
Jun 11, 2018 5.858 6.033 5.843 5.938 914,410 +0.07(+1.22%)
Jun 08, 2018 5.835 5.890 5.771 5.866 1,033,146 +0.02(+0.27%)
Jun 07, 2018 5.874 5.904 5.812 5.850 1,099,656 +0.01(+0.13%)
Jun 06, 2018 5.758 5.843 958,710 -0.02(-0.26%)
Jun 05, 2018 5.950 6.004 5.858 5.858 1,192,076 -0.08(-1.42%)
Jun 04, 2018 5.912 5.950 5.850 5.943 1,062,786 +0.05(+0.78%)
Jun 01, 2018 5.812 5.943 5.812 5.897 1,015,579 +0.15(+2.67%)
May 31, 2018 5.935 5.973 5.728 5.743 1,672,486 -0.20(-3.36%)
May 30, 2018 5.989 6.088 5.858 5.943 1,690,489 -0.15(-2.40%)
May 29, 2018 6.004 6.088 5.989 6.088 659,049 +0.08(+1.41%)
May 25, 2018 6.004 6.004 6.004 0 -0.01(-0.13%)
May 24, 2018 6.012 6.058 5.973 6.012 666,031 +0.02(+0.26%)
May 23, 2018 5.866 6.035 5.866 5.996 735,949 +0.13(+2.23%)
May 22, 2018 5.835 5.897 5.820 5.866 625,410 +0.02(+0.39%)
May 21, 2018 5.758 5.862 5.728 5.843 1,389,555 +0.11(+1.87%)
May 18, 2018 5.735 5.781 5.682 5.735 845,620 +0.03(+0.54%)
May 17, 2018 5.774 5.797 5.689 5.705 739,626 -0.04(-0.67%)
May 16, 2018 5.751 5.820 5.743 5.743 1,082,695 -0.01(-0.13%)
May 15, 2018 5.781 5.797 5.705 5.751 1,178,554 -0.06(-1.06%)
May 14, 2018 5.874 5.920 5.789 5.812 1,357,476 -0.06(-1.05%)
May 11, 2018 5.835 5.973 5.804 5.874 1,391,721 +0.03(+0.53%)
May 10, 2018 5.866 5.866 5.451 5.843 3,537,116 -0.81(-12.23%)
May 09, 2018 6.580 6.657 6.541 6.657 671,527 +0.08(+1.17%)
May 08, 2018 6.626 6.649 6.541 6.580 767,535 -0.05(-0.81%)
May 07, 2018 6.572 6.664 6.565 6.634 600,703 +0.09(+1.41%)
May 04, 2018 6.526 6.584 6.511 6.541 829,470 +0.02(+0.24%)
May 03, 2018 6.526 6.609 6.518 6.526 585,607 -0.03(-0.47%)
May 02, 2018 6.565 6.641 6.465 6.557 693,744 -0.01(-0.12%)
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.