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 (%)
Aug 31, 2021 8.517 8.695 8.517 8.666 1,885,168 +0.10(+1.16%)
Aug 30, 2021 8.556 8.581 8.467 8.566 421,005 +0.04(+0.47%)
Aug 27, 2021 8.418 8.651 8.418 8.527 356,077 +0.13(+1.54%)
Aug 26, 2021 8.527 8.561 8.398 8.398 400,988 -0.10(-1.17%)
Aug 25, 2021 8.408 8.606 8.358 8.497 795,674 +0.10(+1.18%)
Aug 24, 2021 8.368 8.427 8.298 8.398 1,049,686 +0.03(+0.36%)
Aug 23, 2021 8.447 8.477 8.308 8.368 447,420 -0.05(-0.59%)
Aug 20, 2021 8.378 8.517 8.259 8.418 1,256,173 +0.00(+0.00%)
Aug 19, 2021 8.447 8.556 8.318 8.418 912,703 -0.09(-1.05%)
Aug 18, 2021 8.646 8.646 8.507 8.507 862,766 -0.14(-1.61%)
Aug 17, 2021 8.666 8.695 8.507 8.646 608,118 -0.05(-0.57%)
Aug 16, 2021 8.725 8.834 8.646 8.695 610,483 -0.08(-0.90%)
Aug 13, 2021 8.715 8.795 8.656 8.775 450,558 +0.07(+0.80%)
Aug 12, 2021 8.735 8.765 8.646 8.705 875,908 -0.05(-0.57%)
Aug 11, 2021 8.795 8.834 8.666 8.755 5,806,254 +0.02(+0.23%)
Aug 10, 2021 8.765 8.884 8.725 8.735 1,715,979 -0.07(-0.79%)
Aug 09, 2021 8.854 8.919 8.745 8.805 863,420 -0.13(-1.44%)
Aug 06, 2021 9.192 9.311 8.894 8.934 886,270 -0.24(-2.60%)
Aug 05, 2021 9.043 9.182 9.043 9.172 1,132,739 +0.19(+2.10%)
Aug 04, 2021 9.023 9.142 8.954 8.983 3,130,504 -0.12(-1.31%)
Aug 03, 2021 9.073 9.132 8.983 9.102 1,919,316 +0.02(+0.22%)
Aug 02, 2021 9.182 9.361 9.073 9.083 1,316,333 -0.07(-0.76%)
Jul 30, 2021 9.083 9.341 9.053 9.152 1,823,564 +0.02(+0.22%)
Jul 29, 2021 9.222 9.261 9.132 9.132 2,166,190 -0.01(-0.11%)
Jul 28, 2021 9.212 9.261 9.092 9.142 1,819,108 -0.08(-0.86%)
Jul 27, 2021 9.152 9.271 9.063 9.222 2,883,135 +0.05(+0.54%)
Jul 26, 2021 9.202 9.261 9.083 9.172 539,234 -0.02(-0.22%)
Jul 23, 2021 9.261 9.301 9.142 9.192 723,082 +0.00(+0.00%)
Jul 22, 2021 9.192 9.192 9.083 9.192 683,377 -0.05(-0.54%)
Jul 21, 2021 9.202 9.370 9.202 9.241 1,279,156 +0.06(+0.65%)
Jul 20, 2021 8.815 9.246 8.815 9.182 2,493,730 +0.40(+4.52%)
Jul 19, 2021 9.083 9.132 8.710 8.785 1,805,459 -0.35(-3.80%)
Jul 16, 2021 9.083 9.172 9.083 9.132 2,227,422 +0.05(+0.55%)
Jul 15, 2021 9.083 9.122 8.998 9.083 1,338,258 -0.04(-0.44%)
Jul 14, 2021 8.973 9.142 8.973 9.122 1,508,240 +0.12(+1.32%)
Jul 13, 2021 9.063 9.112 8.973 9.003 1,495,710 -0.08(-0.87%)
Jul 12, 2021 8.934 9.122 8.904 9.083 5,514,951 +0.11(+1.22%)
Jul 09, 2021 8.795 8.973 8.715 8.973 2,316,725 +0.19(+2.15%)
Jul 08, 2021 8.676 8.894 8.676 8.785 3,230,856 -0.01(-0.11%)
Jul 07, 2021 8.904 8.919 8.785 8.795 3,436,948 -0.12(-1.34%)
Jul 06, 2021 8.775 8.934 8.616 8.914 3,244,085 +0.14(+1.58%)
Jul 02, 2021 8.785 8.854 8.656 8.775 3,899,467 +0.02(+0.23%)
Jul 01, 2021 8.616 8.899 8.606 8.755 3,806,082 +0.04(+0.46%)
Jun 30, 2021 8.755 8.924 8.705 8.715 4,396,421 -0.06(-0.68%)
Jun 29, 2021 8.755 8.864 8.666 8.775 8,363,348 -0.08(-0.90%)
Jun 28, 2021 8.418 8.904 8.318 8.854 13,011,669 +2.00(+29.09%)
Jun 25, 2021 6.909 6.938 6.859 6.859 1,402,707 -0.05(-0.72%)
Jun 24, 2021 6.899 6.909 6.829 6.909 450,738 +0.04(+0.58%)
Jun 23, 2021 6.859 6.899 6.800 6.869 1,033,105 -0.02(-0.29%)
Jun 22, 2021 6.889 6.919 6.760 6.889 1,147,206 -0.01(-0.14%)
Jun 21, 2021 6.839 6.929 6.760 6.899 362,299 +0.14(+2.06%)
Jun 18, 2021 6.948 6.948 6.740 6.760 775,121 -0.23(-3.27%)
Jun 17, 2021 7.137 7.167 6.948 6.988 383,991 -0.17(-2.36%)
Jun 16, 2021 7.167 7.306 7.077 7.157 495,124 +0.00(+0.00%)
Jun 15, 2021 7.236 7.236 7.068 7.157 455,042 -0.07(-0.96%)
Jun 14, 2021 7.197 7.267 7.127 7.226 295,189 +0.04(+0.55%)
Jun 11, 2021 7.177 7.197 7.077 7.187 731,191 +0.03(+0.42%)
Jun 10, 2021 7.405 7.405 7.008 7.157 641,285 -0.21(-2.83%)
Jun 09, 2021 7.167 7.493 7.167 7.365 976,111 +0.23(+3.20%)
Jun 08, 2021 7.008 7.311 7.008 7.137 1,515,677 +0.11(+1.55%)
Jun 07, 2021 6.849 7.102 6.760 7.028 525,324 +0.18(+2.61%)
Jun 04, 2021 6.800 6.859 6.670 6.849 636,811 +0.08(+1.17%)
Jun 03, 2021 6.829 6.829 6.690 6.770 533,027 -0.03(-0.51%)
Jun 02, 2021 6.736 6.804 6.677 6.804 529,709 +0.07(+1.02%)
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.