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 (%)
Nov 30, 2018 4.223 4.328 4.223 4.312 595,782 +0.09(+2.12%)
Nov 29, 2018 4.223 4.320 4.198 4.223 457,281 -0.02(-0.38%)
Nov 28, 2018 4.223 4.279 4.198 4.239 389,129 +0.02(+0.58%)
Nov 27, 2018 4.247 4.271 4.190 4.214 392,717 -0.02(-0.57%)
Nov 26, 2018 4.328 4.328 4.206 4.239 495,148 -0.10(-2.25%)
Nov 23, 2018 4.288 4.369 4.275 4.336 150,977 +0.04(+0.95%)
Nov 21, 2018 4.296 4.296 4.296 0 +0.00(+0.00%)
Nov 20, 2018 4.304 4.373 4.279 4.296 604,649 -0.03(-0.75%)
Nov 19, 2018 4.247 4.336 4.223 4.328 275,339 +0.08(+1.91%)
Nov 16, 2018 4.231 4.279 4.198 4.247 749,839 +0.01(+0.19%)
Nov 15, 2018 4.320 4.361 4.198 4.239 462,274 -0.11(-2.43%)
Nov 14, 2018 4.434 4.450 4.328 4.344 469,172 -0.07(-1.65%)
Nov 13, 2018 4.401 4.487 4.369 4.418 472,875 +0.02(+0.55%)
Nov 12, 2018 4.474 4.539 4.393 4.393 571,251 -0.07(-1.64%)
Nov 09, 2018 4.474 4.547 4.442 4.466 343,086 -0.02(-0.36%)
Nov 08, 2018 4.482 4.523 4.434 4.482 367,809 -0.02(-0.36%)
Nov 07, 2018 4.442 4.507 4.405 4.499 563,464 +0.05(+1.10%)
Nov 06, 2018 4.409 4.491 4.377 4.450 321,248 +0.04(+0.92%)
Nov 05, 2018 4.304 4.450 4.271 4.409 588,280 +0.09(+2.07%)
Nov 02, 2018 4.328 4.348 4.231 4.320 600,708 -0.01(-0.19%)
Nov 01, 2018 4.539 4.572 4.223 4.328 1,425,732 -0.32(-6.82%)
Oct 31, 2018 4.726 4.742 4.588 4.645 850,877 -0.08(-1.72%)
Oct 30, 2018 4.718 4.803 4.694 4.726 971,473 +0.05(+1.04%)
Oct 29, 2018 4.588 4.718 4.580 4.677 391,520 +0.12(+2.67%)
Oct 26, 2018 4.742 4.775 4.466 4.556 681,862 -0.21(-4.43%)
Oct 25, 2018 4.726 4.799 4.685 4.767 389,949 +0.04(+0.86%)
Oct 24, 2018 4.637 4.750 4.629 4.726 417,206 +0.10(+2.11%)
Oct 23, 2018 4.588 4.690 4.572 4.629 354,958 +0.01(+0.18%)
Oct 22, 2018 4.685 4.759 4.604 4.621 273,331 -0.04(-0.87%)
Oct 19, 2018 4.637 4.702 4.604 4.661 867,443 +0.02(+0.35%)
Oct 18, 2018 4.694 4.750 4.629 4.645 336,730 -0.06(-1.21%)
Oct 17, 2018 4.718 4.759 4.677 4.702 379,972 -0.06(-1.36%)
Oct 16, 2018 4.669 4.805 4.633 4.767 731,530 +0.10(+2.09%)
Oct 15, 2018 4.507 4.710 4.507 4.669 582,473 +0.17(+3.79%)
Oct 12, 2018 4.653 4.653 4.474 4.499 619,180 -0.11(-2.46%)
Oct 11, 2018 4.767 4.767 4.604 4.612 496,590 -0.15(-3.07%)
Oct 10, 2018 4.799 4.864 4.759 4.759 731,342 -0.06(-1.18%)
Oct 09, 2018 4.685 4.864 4.677 4.815 899,755 +0.12(+2.60%)
Oct 08, 2018 4.547 4.714 4.547 4.694 415,688 +0.15(+3.40%)
Oct 05, 2018 4.474 4.604 4.474 4.539 652,307 +0.06(+1.27%)
Oct 04, 2018 4.523 4.531 4.466 4.482 579,330 -0.06(-1.43%)
Oct 03, 2018 4.564 4.572 4.466 4.547 696,636 -0.02(-0.53%)
Oct 02, 2018 4.653 4.694 4.564 4.572 561,969 -0.07(-1.57%)
Oct 01, 2018 4.799 4.807 4.645 4.645 467,960 -0.15(-3.05%)
Sep 28, 2018 4.710 4.807 4.702 4.791 787,029 +0.08(+1.72%)
Sep 27, 2018 4.653 4.750 4.621 4.710 792,393 +0.06(+1.40%)
Sep 26, 2018 4.710 4.718 4.621 4.645 771,882 -0.06(-1.21%)
Sep 25, 2018 4.645 4.718 4.642 4.702 1,160,660 +0.05(+1.05%)
Sep 24, 2018 4.661 4.702 4.596 4.653 931,752 -0.01(-0.17%)
Sep 21, 2018 4.588 4.750 4.588 4.661 2,937,413 +0.07(+1.59%)
Sep 20, 2018 4.556 4.616 4.531 4.588 628,723 +0.04(+0.89%)
Sep 19, 2018 4.669 4.677 4.547 4.547 622,201 -0.06(-1.41%)
Sep 18, 2018 4.767 4.791 4.612 4.612 617,830 -0.16(-3.40%)
Sep 17, 2018 4.637 4.791 4.547 4.775 749,784 +0.11(+2.44%)
Sep 14, 2018 4.750 4.791 4.637 4.661 1,009,185 -0.10(-2.05%)
Sep 13, 2018 4.767 4.815 4.742 4.759 741,601 -0.01(-0.17%)
Sep 12, 2018 4.791 4.811 4.767 4.767 494,651 -0.02(-0.51%)
Sep 11, 2018 4.815 4.840 4.734 4.791 804,753 -0.03(-0.67%)
Sep 10, 2018 4.807 4.864 4.791 4.824 646,721 +0.02(+0.34%)
Sep 07, 2018 4.872 4.905 4.807 4.807 729,519 -0.10(-1.99%)
Sep 06, 2018 4.921 4.937 4.856 4.905 954,778 +0.01(+0.17%)
Sep 05, 2018 4.857 4.912 4.812 4.897 1,046,107 +0.03(+0.65%)
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.