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 31, 2018 5.935 5.973 5.728 5.743 1,672,486 -0.20(-3.36%)
May 30, 2018 5.989 6.088 5.858 5.943 1,690,489 -0.15(-2.40%)
May 29, 2018 6.004 6.088 5.989 6.088 659,049 +0.08(+1.41%)
May 25, 2018 6.004 6.004 6.004 0 -0.01(-0.13%)
May 24, 2018 6.012 6.058 5.973 6.012 666,031 +0.02(+0.26%)
May 23, 2018 5.866 6.035 5.866 5.996 735,949 +0.13(+2.23%)
May 22, 2018 5.835 5.897 5.820 5.866 625,410 +0.02(+0.39%)
May 21, 2018 5.758 5.862 5.728 5.843 1,389,555 +0.11(+1.87%)
May 18, 2018 5.735 5.781 5.682 5.735 845,620 +0.03(+0.54%)
May 17, 2018 5.774 5.797 5.689 5.705 739,626 -0.04(-0.67%)
May 16, 2018 5.751 5.820 5.743 5.743 1,082,695 -0.01(-0.13%)
May 15, 2018 5.781 5.797 5.705 5.751 1,178,554 -0.06(-1.06%)
May 14, 2018 5.874 5.920 5.789 5.812 1,357,476 -0.06(-1.05%)
May 11, 2018 5.835 5.973 5.804 5.874 1,391,721 +0.03(+0.53%)
May 10, 2018 5.866 5.866 5.451 5.843 3,537,116 -0.81(-12.23%)
May 09, 2018 6.580 6.657 6.541 6.657 671,527 +0.08(+1.17%)
May 08, 2018 6.626 6.649 6.541 6.580 767,535 -0.05(-0.81%)
May 07, 2018 6.572 6.664 6.565 6.634 600,703 +0.09(+1.41%)
May 04, 2018 6.526 6.584 6.511 6.541 829,470 +0.02(+0.24%)
May 03, 2018 6.526 6.609 6.518 6.526 585,607 -0.03(-0.47%)
May 02, 2018 6.565 6.641 6.465 6.557 693,744 -0.01(-0.12%)
May 01, 2018 6.603 6.672 6.434 6.565 852,831 -0.05(-0.81%)
Apr 30, 2018 6.687 6.710 6.595 6.618 676,099 -0.05(-0.81%)
Apr 27, 2018 6.565 6.680 6.556 6.672 560,960 +0.12(+1.88%)
Apr 26, 2018 6.488 6.565 6.442 6.549 678,814 +0.10(+1.55%)
Apr 25, 2018 6.334 6.480 6.296 6.449 704,492 +0.10(+1.57%)
Apr 24, 2018 6.280 6.434 6.257 6.350 758,903 +0.12(+1.85%)
Apr 23, 2018 6.334 6.334 6.181 6.234 621,702 -0.09(-1.46%)
Apr 20, 2018 6.411 6.449 6.303 6.327 693,824 -0.06(-0.96%)
Apr 19, 2018 6.565 6.572 6.342 6.388 851,818 -0.20(-3.03%)
Apr 18, 2018 6.787 6.826 6.572 6.588 981,891 -0.18(-2.61%)
Apr 17, 2018 6.741 6.803 6.695 6.764 728,498 +0.03(+0.46%)
Apr 16, 2018 6.595 6.764 6.580 6.733 1,002,080 +0.15(+2.21%)
Apr 13, 2018 6.526 6.603 6.465 6.588 892,874 +0.08(+1.18%)
Apr 12, 2018 6.503 6.511 6.373 6.511 1,258,370 +0.02(+0.24%)
Apr 11, 2018 6.449 6.526 6.430 6.495 642,490 +0.05(+0.71%)
Apr 10, 2018 6.350 6.469 6.273 6.449 1,858,780 +0.13(+2.07%)
Apr 09, 2018 6.296 6.334 6.257 6.319 471,341 +0.04(+0.61%)
Apr 06, 2018 6.227 6.334 6.227 6.280 516,683 +0.05(+0.74%)
Apr 05, 2018 6.296 6.307 6.219 6.234 607,312 -0.05(-0.85%)
Apr 04, 2018 6.173 6.315 6.158 6.288 637,442 +0.08(+1.36%)
Apr 03, 2018 6.142 6.219 6.092 6.204 632,253 +0.07(+1.13%)
Apr 02, 2018 6.242 6.303 6.104 6.135 625,914 -0.15(-2.32%)
Mar 29, 2018 6.280 6.280 6.280 0 +0.07(+1.11%)
Mar 28, 2018 6.058 6.211 6.058 6.211 1,065,421 +0.18(+3.06%)
Mar 27, 2018 5.981 6.081 5.923 6.027 530,474 +0.05(+0.77%)
Mar 26, 2018 5.943 5.996 5.870 5.981 656,532 +0.09(+1.56%)
Mar 23, 2018 5.981 6.058 5.889 5.889 972,101 -0.15(-2.42%)
Mar 22, 2018 6.112 6.165 6.035 6.035 871,718 -0.09(-1.50%)
Mar 21, 2018 6.142 6.158 6.088 6.127 635,407 -0.02(-0.25%)
Mar 20, 2018 6.165 6.188 6.119 6.142 778,482 -0.02(-0.37%)
Mar 19, 2018 6.150 6.165 6.112 6.165 789,240 +0.00(+0.00%)
Mar 16, 2018 6.142 6.173 6.104 6.165 2,837,910 +0.02(+0.25%)
Mar 15, 2018 6.165 6.181 6.115 6.150 884,463 -0.01(-0.12%)
Mar 14, 2018 6.173 6.196 6.119 6.158 691,722 +0.02(+0.25%)
Mar 13, 2018 6.142 6.196 6.119 6.142 924,383 +0.02(+0.25%)
Mar 12, 2018 6.127 6.177 6.081 6.127 835,265 +0.01(+0.13%)
Mar 09, 2018 6.181 6.181 6.050 6.119 1,212,843 -0.05(-0.87%)
Mar 08, 2018 6.188 6.234 6.138 6.173 947,124 -0.02(-0.25%)
Mar 07, 2018 6.219 6.188 1,356,296 +0.05(+0.88%)
Mar 06, 2018 6.194 6.224 6.075 6.135 1,801,915 -0.07(-1.08%)
Mar 05, 2018 6.157 6.239 6.097 6.201 1,764,088 +0.01(+0.12%)
Mar 02, 2018 6.008 6.194 5.956 6.194 2,005,338 +0.16(+2.71%)
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.