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, 2019 5.534 5.649 5.483 5.637 837,470 +0.10(+1.85%)
May 30, 2019 5.457 5.551 5.448 5.534 421,441 +0.08(+1.41%)
May 29, 2019 5.491 5.534 5.329 5.457 616,641 -0.08(-1.39%)
May 28, 2019 5.508 5.594 5.453 5.534 521,584 +0.06(+1.09%)
May 24, 2019 5.457 5.500 5.448 5.474 254,292 +0.02(+0.31%)
May 23, 2019 5.414 5.474 5.354 5.457 273,920 +0.00(+0.00%)
May 22, 2019 5.440 5.483 5.418 5.457 244,236 -0.01(-0.16%)
May 21, 2019 5.457 5.491 5.406 5.465 318,926 +0.04(+0.79%)
May 20, 2019 5.457 5.483 5.393 5.423 334,016 -0.08(-1.40%)
May 17, 2019 5.517 5.551 5.483 5.500 297,200 -0.06(-1.08%)
May 16, 2019 5.585 5.637 5.508 5.560 344,611 -0.03(-0.46%)
May 15, 2019 5.525 5.637 5.491 5.585 493,220 +0.04(+0.77%)
May 14, 2019 5.423 5.542 5.380 5.542 682,000 +0.12(+2.21%)
May 13, 2019 5.329 5.474 5.270 5.423 527,915 +0.02(+0.32%)
May 10, 2019 5.277 5.414 5.277 5.406 465,443 +0.09(+1.77%)
May 09, 2019 5.235 5.320 5.200 5.311 628,498 +0.08(+1.47%)
May 08, 2019 5.140 5.260 5.106 5.235 615,477 +0.09(+1.83%)
May 07, 2019 5.209 5.273 5.098 5.140 748,104 -0.09(-1.64%)
May 06, 2019 5.132 5.252 5.046 5.226 447,220 +0.02(+0.33%)
May 03, 2019 4.918 5.286 4.908 5.209 1,102,168 +0.43(+8.94%)
May 02, 2019 4.815 4.858 4.772 4.781 254,210 -0.03(-0.71%)
May 01, 2019 4.798 4.897 4.777 4.815 360,757 +0.03(+0.72%)
Apr 30, 2019 4.807 4.807 4.738 4.781 505,633 -0.02(-0.36%)
Apr 29, 2019 4.807 4.815 4.756 4.798 236,499 +0.00(+0.00%)
Apr 26, 2019 4.764 4.833 4.734 4.798 373,664 +0.06(+1.26%)
Apr 25, 2019 4.713 4.764 4.627 4.738 343,194 -0.01(-0.18%)
Apr 24, 2019 4.610 4.807 4.602 4.747 500,118 +0.17(+3.74%)
Apr 23, 2019 4.490 4.627 4.460 4.576 475,215 +0.10(+2.29%)
Apr 22, 2019 4.499 4.508 4.422 4.473 357,733 -0.03(-0.57%)
Apr 18, 2019 4.473 4.525 4.465 4.499 519,458 +0.01(+0.19%)
Apr 17, 2019 4.499 4.508 4.413 4.490 365,904 -0.01(-0.19%)
Apr 16, 2019 4.627 4.639 4.465 4.499 432,006 -0.14(-2.95%)
Apr 15, 2019 4.704 4.713 4.602 4.636 326,523 -0.06(-1.28%)
Apr 12, 2019 4.679 4.704 4.627 4.696 370,039 +0.03(+0.73%)
Apr 11, 2019 4.619 4.713 4.602 4.661 895,726 +0.04(+0.93%)
Apr 10, 2019 4.602 4.627 4.576 4.619 535,389 +0.04(+0.93%)
Apr 09, 2019 4.670 4.670 4.542 4.576 808,199 -0.09(-2.01%)
Apr 08, 2019 4.815 4.815 4.661 4.670 646,280 -0.15(-3.02%)
Apr 05, 2019 4.790 4.850 4.730 4.815 707,927 +0.03(+0.54%)
Apr 04, 2019 4.730 4.798 4.696 4.790 780,188 +0.06(+1.27%)
Apr 03, 2019 4.764 4.764 4.674 4.730 1,030,377 -0.03(-0.72%)
Apr 02, 2019 4.730 4.807 4.661 4.764 1,353,946 +0.06(+1.27%)
Apr 01, 2019 4.670 4.738 4.627 4.704 1,299,554 +0.04(+0.92%)
Mar 29, 2019 4.576 4.704 4.525 4.661 1,385,456 +0.12(+2.64%)
Mar 28, 2019 4.533 4.559 4.478 4.542 654,469 +0.06(+1.34%)
Mar 27, 2019 4.508 4.533 4.413 4.482 591,850 -0.03(-0.76%)
Mar 26, 2019 4.448 4.555 4.448 4.516 604,251 +0.06(+1.34%)
Mar 25, 2019 4.362 4.473 4.328 4.456 810,136 +0.10(+2.36%)
Mar 22, 2019 4.405 4.490 4.328 4.354 715,760 -0.04(-0.97%)
Mar 21, 2019 4.379 4.460 4.379 4.396 639,267 +0.00(+0.00%)
Mar 20, 2019 4.379 4.418 4.311 4.396 687,255 +0.02(+0.39%)
Mar 19, 2019 4.413 4.413 4.349 4.379 495,744 -0.03(-0.78%)
Mar 18, 2019 4.422 4.448 4.294 4.413 1,158,916 -0.01(-0.19%)
Mar 15, 2019 4.525 4.533 4.345 4.422 2,489,963 -0.09(-1.90%)
Mar 14, 2019 4.354 4.508 4.345 4.508 1,697,515 +0.14(+3.13%)
Mar 13, 2019 4.268 4.371 4.242 4.371 1,138,970 +0.10(+2.40%)
Mar 12, 2019 4.225 4.285 4.225 4.268 490,317 +0.04(+1.01%)
Mar 11, 2019 4.131 4.251 4.131 4.225 482,410 +0.10(+2.49%)
Mar 08, 2019 4.114 4.157 4.037 4.123 490,112 +0.00(+0.00%)
Mar 07, 2019 4.165 4.174 4.123 4.123 533,385 -0.03(-0.62%)
Mar 06, 2019 4.190 4.193 4.119 4.148 655,514 -0.05(-1.19%)
Mar 05, 2019 4.257 4.273 4.165 4.198 628,079 -0.06(-1.37%)
Mar 04, 2019 4.282 4.307 4.165 4.257 718,495 +0.02(+0.39%)
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.