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 (%)
Aug 30, 2019 5.460 5.486 5.429 5.451 322,312 +0.00(+0.00%)
Aug 29, 2019 5.460 5.538 5.416 5.451 302,819 +0.03(+0.48%)
Aug 28, 2019 5.442 5.503 5.407 5.425 280,702 +0.01(+0.16%)
Aug 27, 2019 5.477 5.599 5.399 5.416 450,800 +0.02(+0.32%)
Aug 26, 2019 5.494 5.494 5.372 5.399 326,507 -0.01(-0.16%)
Aug 23, 2019 5.547 5.617 5.390 5.407 480,659 -0.17(-2.97%)
Aug 22, 2019 5.617 5.643 5.538 5.573 378,303 -0.04(-0.78%)
Aug 21, 2019 5.582 5.686 5.529 5.617 418,698 +0.07(+1.26%)
Aug 20, 2019 5.791 5.791 5.547 5.547 422,760 -0.23(-3.93%)
Aug 19, 2019 5.573 5.808 5.573 5.774 664,741 +0.25(+4.58%)
Aug 16, 2019 5.486 5.547 5.442 5.521 705,853 +0.06(+1.12%)
Aug 15, 2019 5.521 5.547 5.412 5.460 521,775 -0.04(-0.79%)
Aug 14, 2019 5.651 5.651 5.460 5.503 568,944 -0.19(-3.37%)
Aug 13, 2019 5.774 5.805 5.669 5.695 340,889 -0.09(-1.51%)
Aug 12, 2019 5.712 5.817 5.695 5.782 305,858 +0.04(+0.76%)
Aug 09, 2019 5.756 5.800 5.660 5.739 330,911 -0.03(-0.60%)
Aug 08, 2019 5.721 5.826 5.695 5.774 494,377 +0.05(+0.91%)
Aug 07, 2019 5.686 5.817 5.573 5.721 576,216 +0.02(+0.31%)
Aug 06, 2019 5.739 5.800 5.617 5.704 598,653 -0.05(-0.91%)
Aug 05, 2019 6.018 6.026 5.643 5.756 600,819 -0.32(-5.31%)
Aug 02, 2019 6.166 6.201 5.974 6.079 476,187 -0.09(-1.41%)
Aug 01, 2019 6.262 6.271 6.166 6.166 589,397 -0.05(-0.84%)
Jul 31, 2019 6.192 6.336 6.192 6.218 764,697 +0.00(+0.00%)
Jul 30, 2019 6.053 6.236 6.053 6.218 474,168 +0.12(+2.00%)
Jul 29, 2019 6.096 6.192 6.079 6.096 285,572 +0.01(+0.14%)
Jul 26, 2019 6.044 6.131 5.957 6.088 380,216 +0.07(+1.16%)
Jul 25, 2019 6.088 6.118 6.018 6.018 202,481 -0.11(-1.85%)
Jul 24, 2019 6.061 6.140 6.035 6.131 612,074 +0.06(+1.01%)
Jul 23, 2019 5.948 6.101 5.913 6.070 445,096 +0.11(+1.90%)
Jul 22, 2019 6.053 6.088 5.931 5.957 222,208 -0.04(-0.73%)
Jul 19, 2019 6.088 6.135 6.000 6.000 341,346 -0.11(-1.85%)
Jul 18, 2019 6.053 6.114 6.009 6.114 334,709 +0.01(+0.14%)
Jul 17, 2019 6.096 6.149 6.035 6.105 339,097 +0.03(+0.57%)
Jul 16, 2019 6.018 6.088 5.931 6.070 615,835 +0.17(+2.81%)
Jul 15, 2019 6.000 6.000 5.887 5.904 304,926 -0.09(-1.46%)
Jul 12, 2019 6.061 6.088 5.983 5.992 364,163 -0.08(-1.29%)
Jul 11, 2019 6.061 6.105 6.013 6.070 380,766 -0.02(-0.29%)
Jul 10, 2019 6.018 6.092 5.935 6.088 524,334 +0.10(+1.60%)
Jul 09, 2019 5.904 6.000 5.896 5.992 384,349 +0.05(+0.88%)
Jul 08, 2019 5.957 5.992 5.922 5.939 427,729 -0.01(-0.15%)
Jul 05, 2019 5.931 5.948 5.800 5.948 345,817 -0.03(-0.58%)
Jul 03, 2019 5.957 6.009 5.948 5.983 397,988 +0.05(+0.88%)
Jul 02, 2019 5.826 5.948 5.808 5.931 322,074 +0.11(+1.95%)
Jul 01, 2019 5.896 5.896 5.739 5.817 376,603 -0.04(-0.74%)
Jun 28, 2019 5.931 5.957 5.861 5.861 2,660,710 -0.03(-0.59%)
Jun 27, 2019 5.817 5.896 5.800 5.896 366,549 +0.08(+1.35%)
Jun 26, 2019 6.035 6.035 5.774 5.817 848,711 -0.24(-4.03%)
Jun 25, 2019 6.026 6.079 6.005 6.061 584,349 +0.03(+0.43%)
Jun 24, 2019 6.088 6.105 5.976 6.035 752,260 +0.01(+0.14%)
Jun 21, 2019 6.122 6.140 5.939 6.026 1,817,607 -0.13(-2.12%)
Jun 20, 2019 6.096 6.166 6.053 6.157 910,235 +0.10(+1.58%)
Jun 19, 2019 5.896 6.061 5.896 6.061 529,844 +0.15(+2.51%)
Jun 18, 2019 5.835 5.965 5.835 5.913 541,644 +0.08(+1.35%)
Jun 17, 2019 5.835 5.878 5.765 5.835 325,341 +0.03(+0.45%)
Jun 14, 2019 5.704 5.826 5.695 5.808 319,560 +0.11(+1.99%)
Jun 13, 2019 5.678 5.699 5.634 5.695 378,089 +0.05(+0.93%)
Jun 12, 2019 5.643 5.686 5.625 5.643 378,661 +0.00(+0.00%)
Jun 11, 2019 5.721 5.721 5.573 5.643 380,648 -0.06(-1.07%)
Jun 10, 2019 5.747 5.765 5.669 5.704 474,282 -0.04(-0.76%)
Jun 07, 2019 5.686 5.756 5.678 5.747 326,784 +0.07(+1.23%)
Jun 06, 2019 5.739 5.765 5.599 5.678 370,660 -0.09(-1.51%)
Jun 05, 2019 5.731 5.799 5.696 5.765 525,642 +0.05(+0.90%)
Jun 04, 2019 5.731 5.748 5.602 5.713 535,628 +0.03(+0.45%)
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.