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 (%)
May 29, 2015 9.408 9.419 9.232 9.332 1,146,210 -0.08(-0.81%)
May 28, 2015 9.349 9.437 9.291 9.408 387,646 +0.09(+0.94%)
May 27, 2015 9.425 9.443 9.221 9.320 784,149 -0.11(-1.18%)
May 26, 2015 9.332 9.478 9.244 9.431 538,528 +0.08(+0.81%)
May 22, 2015 9.384 9.355 9.355 9.355 590,878 -0.06(-0.62%)
May 21, 2015 9.490 9.525 9.332 9.414 575,340 -0.07(-0.74%)
May 20, 2015 9.490 9.542 9.419 9.484 709,397 -0.02(-0.18%)
May 19, 2015 9.496 9.531 9.437 9.501 423,106 +0.02(+0.19%)
May 18, 2015 9.455 9.525 9.425 9.484 593,945 +0.00(+0.00%)
May 15, 2015 9.291 9.513 9.264 9.484 691,423 +0.18(+1.89%)
May 14, 2015 9.232 9.343 9.185 9.308 563,608 +0.09(+0.95%)
May 13, 2015 9.326 9.326 9.185 9.221 807,389 -0.11(-1.13%)
May 12, 2015 9.291 9.379 9.086 9.326 555,796 -0.02(-0.25%)
May 11, 2015 9.478 9.507 9.349 9.349 422,933 -0.12(-1.30%)
May 08, 2015 9.466 9.642 9.389 9.472 567,325 +0.08(+0.81%)
May 07, 2015 9.244 9.531 9.115 9.396 706,341 +0.32(+3.48%)
May 06, 2015 9.256 9.302 9.027 9.080 816,409 -0.13(-1.46%)
May 05, 2015 9.490 9.501 9.185 9.215 757,873 -0.32(-3.31%)
May 04, 2015 9.472 9.566 9.431 9.531 336,144 +0.06(+0.62%)
May 01, 2015 9.455 9.531 9.363 9.472 319,824 +0.02(+0.19%)
Apr 30, 2015 9.624 9.624 9.425 9.455 398,920 -0.17(-1.76%)
Apr 29, 2015 9.683 9.712 9.601 9.624 191,672 -0.09(-0.96%)
Apr 28, 2015 9.689 9.724 9.673 9.718 585,378 +0.01(+0.12%)
Apr 27, 2015 9.683 9.730 9.671 9.706 323,721 +0.02(+0.18%)
Apr 24, 2015 9.694 9.730 9.653 9.689 185,700 -0.02(-0.24%)
Apr 23, 2015 9.689 9.759 9.653 9.712 506,497 +0.00(+0.00%)
Apr 22, 2015 9.724 9.753 9.659 9.712 1,092,354 -0.02(-0.24%)
Apr 21, 2015 9.683 9.741 9.659 9.735 558,641 +0.07(+0.73%)
Apr 20, 2015 9.636 9.700 9.577 9.665 576,695 +0.08(+0.79%)
Apr 17, 2015 9.648 9.653 9.557 9.589 357,961 -0.06(-0.61%)
Apr 16, 2015 9.671 9.677 9.566 9.648 344,723 -0.07(-0.72%)
Apr 15, 2015 9.624 9.747 9.536 9.718 607,189 +0.02(+0.18%)
Apr 14, 2015 9.642 9.765 9.609 9.700 457,817 +0.02(+0.24%)
Apr 13, 2015 9.741 9.741 9.624 9.677 532,681 -0.05(-0.48%)
Apr 10, 2015 9.677 9.800 9.677 9.724 467,865 +0.04(+0.42%)
Apr 09, 2015 9.747 9.765 9.648 9.683 299,158 -0.06(-0.66%)
Apr 08, 2015 9.595 9.765 9.595 9.747 652,089 +0.11(+1.09%)
Apr 07, 2015 9.689 9.747 9.624 9.642 391,487 -0.07(-0.72%)
Apr 06, 2015 9.800 9.835 9.700 9.712 380,025 -0.07(-0.72%)
Apr 02, 2015 9.718 9.782 9.782 9.782 752,913 +0.05(+0.54%)
Apr 01, 2015 9.759 9.835 9.665 9.730 237,419 +0.00(+0.00%)
Mar 31, 2015 9.776 9.864 9.706 9.730 287,320 -0.11(-1.13%)
Mar 30, 2015 9.741 9.899 9.741 9.841 383,760 +0.08(+0.78%)
Mar 27, 2015 9.712 9.788 9.659 9.765 281,131 +0.08(+0.79%)
Mar 26, 2015 9.735 9.896 9.671 9.689 384,454 -0.08(-0.84%)
Mar 25, 2015 9.946 9.952 9.689 9.771 329,587 -0.19(-1.94%)
Mar 24, 2015 10.00 10.00 9.882 9.964 381,038 -0.02(-0.23%)
Mar 23, 2015 10.02 10.14 9.969 9.987 534,168 +0.02(+0.18%)
Mar 20, 2015 9.741 10.02 9.653 9.969 1,048,111 +0.25(+2.53%)
Mar 19, 2015 9.700 9.858 9.677 9.724 330,866 -0.03(-0.30%)
Mar 18, 2015 9.706 9.779 9.548 9.753 525,707 +0.08(+0.79%)
Mar 17, 2015 9.595 9.718 9.572 9.677 624,649 +0.09(+0.92%)
Mar 16, 2015 9.613 9.712 9.536 9.589 1,042,498 +0.03(+0.31%)
Mar 13, 2015 9.683 9.728 9.554 9.560 380,492 -0.09(-0.97%)
Mar 12, 2015 9.519 9.771 9.519 9.653 925,534 +0.15(+1.54%)
Mar 11, 2015 9.607 9.624 9.501 9.507 436,241 -0.13(-1.34%)
Mar 10, 2015 9.613 9.712 9.572 9.636 443,716 -0.06(-0.66%)
Mar 09, 2015 9.607 9.718 9.595 9.700 561,919 +0.06(+0.61%)
Mar 06, 2015 9.601 9.730 9.507 9.642 743,591 -0.05(-0.48%)
Mar 05, 2015 9.788 9.817 9.613 9.689 4,134,921 -0.12(-1.19%)
Mar 04, 2015 9.735 9.817 9.613 9.806 1,232,958 +0.01(+0.12%)
Mar 03, 2015 9.888 9.946 9.759 9.794 675,480 -0.15(-1.47%)
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.