Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
Oct 31, 2018 5.820 5.840 5.650 5.720 690,947 -0.10(-1.72%)
Oct 30, 2018 5.810 5.915 5.780 5.820 788,876 +0.06(+1.04%)
Oct 29, 2018 5.650 5.810 5.640 5.760 317,931 +0.15(+2.67%)
Oct 26, 2018 5.840 5.880 5.500 5.610 553,700 -0.26(-4.43%)
Oct 25, 2018 5.820 5.910 5.770 5.870 316,655 +0.05(+0.86%)
Oct 24, 2018 5.710 5.850 5.700 5.820 338,789 +0.12(+2.11%)
Oct 23, 2018 5.650 5.775 5.630 5.700 288,241 +0.01(+0.18%)
Oct 22, 2018 5.770 5.860 5.670 5.690 221,956 -0.05(-0.87%)
Oct 19, 2018 5.710 5.790 5.670 5.740 704,400 +0.02(+0.35%)
Oct 18, 2018 5.780 5.850 5.700 5.720 273,439 -0.07(-1.21%)
Oct 17, 2018 5.810 5.860 5.760 5.790 308,553 -0.08(-1.36%)
Oct 16, 2018 5.750 5.918 5.705 5.870 594,033 +0.12(+2.09%)
Oct 15, 2018 5.550 5.800 5.550 5.750 472,992 +0.21(+3.79%)
Oct 12, 2018 5.730 5.730 5.510 5.540 502,800 -0.14(-2.46%)
Oct 11, 2018 5.870 5.870 5.670 5.680 403,252 -0.18(-3.07%)
Oct 10, 2018 5.910 5.990 5.860 5.860 593,880 -0.07(-1.18%)
Oct 09, 2018 5.770 5.990 5.760 5.930 730,638 +0.15(+2.60%)
Oct 08, 2018 5.600 5.805 5.600 5.780 337,556 +0.19(+3.40%)
Oct 05, 2018 5.510 5.670 5.510 5.590 529,700 +0.07(+1.27%)
Oct 04, 2018 5.570 5.580 5.500 5.520 470,440 -0.08(-1.43%)
Oct 03, 2018 5.620 5.630 5.500 5.600 565,697 -0.03(-0.53%)
Oct 02, 2018 5.730 5.780 5.620 5.630 456,342 -0.09(-1.57%)
Oct 01, 2018 5.910 5.920 5.720 5.720 380,003 -0.18(-3.05%)
Sep 28, 2018 5.800 5.920 5.790 5.900 639,100 +0.10(+1.72%)
Sep 27, 2018 5.730 5.850 5.690 5.800 643,456 +0.08(+1.40%)
Sep 26, 2018 5.800 5.810 5.690 5.720 626,800 -0.07(-1.21%)
Sep 25, 2018 5.720 5.810 5.716 5.790 942,504 +0.06(+1.05%)
Sep 24, 2018 5.740 5.790 5.660 5.730 756,621 -0.01(-0.17%)
Sep 21, 2018 5.650 5.850 5.650 5.740 2,385,300 +0.09(+1.59%)
Sep 20, 2018 5.610 5.685 5.580 5.650 510,549 +0.05(+0.89%)
Sep 19, 2018 5.750 5.760 5.600 5.600 505,253 -0.08(-1.41%)
Sep 18, 2018 5.870 5.900 5.680 5.680 501,704 -0.20(-3.40%)
Sep 17, 2018 5.710 5.900 5.600 5.880 608,856 +0.14(+2.44%)
Sep 14, 2018 5.850 5.900 5.710 5.740 819,500 -0.12(-2.05%)
Sep 13, 2018 5.870 5.930 5.840 5.860 602,211 -0.01(-0.17%)
Sep 12, 2018 5.900 5.925 5.870 5.870 401,677 -0.03(-0.51%)
Sep 11, 2018 5.930 5.960 5.830 5.900 653,493 -0.04(-0.67%)
Sep 10, 2018 5.920 5.990 5.900 5.940 525,164 +0.02(+0.34%)
Sep 07, 2018 6.000 6.040 5.920 5.920 592,400 -0.12(-1.99%)
Sep 06, 2018 6.060 6.080 5.980 6.040 775,319 -0.12(-1.95%)
Sep 05, 2018 6.110 6.180 6.053 6.160 831,555 +0.04(+0.65%)
Sep 04, 2018 6.310 6.360 6.110 6.120 507,627 -0.22(-3.47%)
Aug 31, 2018 6.340 6.340 6.340 0 +0.08(+1.28%)
Aug 30, 2018 6.380 6.400 6.230 6.260 554,367 -0.11(-1.73%)
Aug 29, 2018 6.400 6.450 6.360 6.370 351,009 -0.03(-0.47%)
Aug 28, 2018 6.390 6.460 6.340 6.400 401,939 +0.04(+0.63%)
Aug 27, 2018 6.330 6.370 6.260 6.360 485,242 +0.05(+0.79%)
Aug 24, 2018 6.400 6.420 6.310 6.310 360,300 -0.10(-1.56%)
Aug 23, 2018 6.440 6.475 6.360 6.410 334,164 -0.03(-0.47%)
Aug 22, 2018 6.410 6.480 6.370 6.440 496,849 +0.04(+0.63%)
Aug 21, 2018 6.400 6.460 6.360 6.400 399,670 +0.00(+0.00%)
Aug 20, 2018 6.520 6.550 6.390 6.400 378,117 -0.12(-1.84%)
Aug 17, 2018 6.430 6.560 6.400 6.520 956,100 +0.07(+1.09%)
Aug 16, 2018 6.440 6.485 6.370 6.450 587,574 +0.03(+0.47%)
Aug 15, 2018 6.340 6.500 6.310 6.420 559,646 +0.06(+0.94%)
Aug 14, 2018 6.460 6.480 6.320 6.360 504,519 -0.07(-1.09%)
Aug 13, 2018 6.410 6.500 6.345 6.430 1,141,055 +0.02(+0.31%)
Aug 10, 2018 6.150 6.580 6.130 6.410 915,100 +0.25(+4.06%)
Aug 09, 2018 6.770 7.110 6.100 6.160 2,625,591 -0.96(-13.48%)
Aug 08, 2018 7.180 7.180 7.090 7.120 247,633 -0.06(-0.84%)
Aug 07, 2018 7.190 7.190 7.120 7.180 344,884 -0.02(-0.28%)
Aug 06, 2018 7.170 7.230 7.140 7.200 459,075 +0.04(+0.56%)
Aug 03, 2018 7.030 7.170 7.030 7.160 327,500 +0.14(+1.99%)
Aug 02, 2018 7.070 7.140 7.005 7.020 312,236 -0.06(-0.85%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.