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 28, 2021 6.500 6.568 6.426 6.519 972,310 +0.02(+0.30%)
May 27, 2021 6.588 6.618 6.480 6.500 364,713 -0.08(-1.20%)
May 26, 2021 6.588 6.608 6.490 6.578 568,449 -0.02(-0.30%)
May 25, 2021 6.667 6.706 6.588 6.598 308,339 -0.09(-1.32%)
May 24, 2021 6.785 6.785 6.657 6.686 379,936 +0.00(+0.00%)
May 21, 2021 6.686 6.745 6.559 6.686 736,104 +0.02(+0.29%)
May 20, 2021 6.568 6.667 6.470 6.667 433,290 +0.07(+1.04%)
May 19, 2021 6.559 6.629 6.382 6.598 728,936 -0.05(-0.74%)
May 18, 2021 6.667 6.721 6.568 6.647 660,246 -0.03(-0.44%)
May 17, 2021 6.519 6.686 6.431 6.677 721,443 +0.14(+2.11%)
May 14, 2021 6.480 6.568 6.431 6.539 266,963 +0.12(+1.84%)
May 13, 2021 6.244 6.480 6.244 6.421 408,614 +0.20(+3.16%)
May 12, 2021 6.500 6.549 6.155 6.224 619,578 -0.31(-4.81%)
May 11, 2021 6.549 6.559 6.406 6.539 483,609 -0.06(-0.89%)
May 10, 2021 6.677 6.814 6.588 6.598 320,376 -0.08(-1.18%)
May 07, 2021 6.539 6.706 6.450 6.677 588,454 +0.14(+2.11%)
May 06, 2021 6.529 6.549 6.391 6.539 457,399 +0.03(+0.45%)
May 05, 2021 6.519 6.637 6.382 6.509 897,442 -0.22(-3.22%)
May 04, 2021 6.647 6.844 6.647 6.726 677,316 +0.09(+1.33%)
May 03, 2021 6.519 6.686 6.509 6.637 552,459 +0.13(+1.96%)
Apr 30, 2021 6.500 6.549 6.332 6.509 562,184 -0.01(-0.15%)
Apr 29, 2021 6.647 6.755 6.519 6.519 406,816 -0.10(-1.49%)
Apr 28, 2021 6.509 6.677 6.490 6.618 522,831 +0.13(+1.97%)
Apr 27, 2021 6.637 6.637 6.480 6.490 266,817 -0.10(-1.49%)
Apr 26, 2021 6.549 6.608 6.519 6.588 465,011 +0.07(+1.06%)
Apr 23, 2021 6.578 6.593 6.480 6.519 294,618 -0.04(-0.60%)
Apr 22, 2021 6.588 6.667 6.549 6.559 399,323 -0.03(-0.45%)
Apr 21, 2021 6.470 6.667 6.441 6.588 538,999 +0.14(+2.13%)
Apr 20, 2021 6.441 6.538 6.401 6.450 543,489 -0.04(-0.61%)
Apr 19, 2021 6.568 6.578 6.401 6.490 629,314 -0.08(-1.20%)
Apr 16, 2021 6.647 6.657 6.500 6.568 532,285 -0.01(-0.15%)
Apr 15, 2021 6.627 6.627 6.421 6.578 573,926 +0.03(+0.45%)
Apr 14, 2021 6.765 6.824 6.539 6.549 439,067 -0.22(-3.20%)
Apr 13, 2021 6.716 6.765 6.578 6.765 518,418 +0.06(+0.88%)
Apr 12, 2021 6.627 6.726 6.568 6.706 437,428 +0.07(+1.04%)
Apr 09, 2021 6.539 6.637 6.500 6.637 697,951 +0.13(+1.96%)
Apr 08, 2021 6.362 6.514 6.313 6.509 450,708 +0.16(+2.48%)
Apr 07, 2021 6.382 6.391 6.215 6.352 375,605 -0.02(-0.31%)
Apr 06, 2021 6.303 6.382 6.234 6.372 466,963 +0.09(+1.41%)
Apr 05, 2021 6.362 6.465 6.160 6.283 412,055 -0.07(-1.08%)
Apr 01, 2021 6.155 6.352 6.116 6.352 631,135 +0.23(+3.69%)
Mar 31, 2021 6.215 6.264 6.057 6.126 514,534 -0.08(-1.27%)
Mar 30, 2021 6.165 6.264 6.087 6.205 232,540 +0.06(+0.96%)
Mar 29, 2021 6.293 6.421 6.047 6.146 685,158 -0.15(-2.34%)
Mar 26, 2021 6.205 6.332 6.146 6.293 441,571 +0.19(+3.06%)
Mar 25, 2021 5.890 6.146 5.811 6.106 580,822 +0.18(+2.98%)
Mar 24, 2021 6.077 6.224 5.920 5.929 442,550 -0.08(-1.31%)
Mar 23, 2021 5.969 6.077 5.929 6.008 419,760 -0.03(-0.49%)
Mar 22, 2021 6.165 6.244 5.924 6.037 454,906 -0.09(-1.44%)
Mar 19, 2021 6.274 6.323 6.067 6.126 1,119,894 -0.12(-1.89%)
Mar 18, 2021 6.391 6.391 6.210 6.244 453,704 -0.14(-2.16%)
Mar 17, 2021 6.195 6.382 6.146 6.382 563,341 +0.12(+1.88%)
Mar 16, 2021 6.234 6.274 6.126 6.264 385,015 -0.02(-0.31%)
Mar 15, 2021 6.274 6.357 6.155 6.283 375,052 -0.07(-1.08%)
Mar 12, 2021 6.264 6.357 6.175 6.352 396,620 +0.10(+1.57%)
Mar 11, 2021 6.303 6.303 6.146 6.254 293,281 +0.02(+0.39%)
Mar 10, 2021 6.190 6.307 6.103 6.229 423,883 +0.08(+1.27%)
Mar 09, 2021 6.249 6.278 6.083 6.151 310,912 -0.09(-1.40%)
Mar 08, 2021 6.054 6.249 6.035 6.239 471,336 +0.14(+2.23%)
Mar 05, 2021 6.229 6.268 5.879 6.103 509,904 -0.04(-0.63%)
Mar 04, 2021 6.122 6.239 5.937 6.142 728,351 +0.03(+0.48%)
Mar 03, 2021 5.976 6.132 5.928 6.112 653,974 +0.11(+1.78%)
Mar 02, 2021 5.996 6.083 5.674 6.005 848,859 -0.01(-0.16%)
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.