Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 (%)
Dec 29, 2017 5.622 5.622 5.622 0 -0.04(-0.66%)
Dec 28, 2017 5.592 5.692 5.532 5.659 1,319,139 +0.06(+1.06%)
Dec 27, 2017 5.636 5.681 5.584 5.599 596,415 -0.04(-0.79%)
Dec 26, 2017 5.614 5.770 5.614 5.644 905,951 +0.03(+0.53%)
Dec 22, 2017 5.629 5.659 5.584 5.614 751,071 +0.00(+0.00%)
Dec 21, 2017 5.674 5.681 5.540 5.614 1,298,279 -0.06(-1.05%)
Dec 20, 2017 5.674 5.746 5.674 5.674 801,555 -0.02(-0.39%)
Dec 19, 2017 5.815 5.889 5.674 5.696 1,096,260 -0.11(-1.92%)
Dec 18, 2017 5.845 6.016 5.770 5.807 1,767,416 -0.02(-0.38%)
Dec 15, 2017 5.703 5.859 5.703 5.830 2,518,083 +0.13(+2.22%)
Dec 14, 2017 5.770 5.800 5.696 5.703 1,131,854 -0.08(-1.41%)
Dec 13, 2017 5.681 5.817 5.681 5.785 1,202,247 +0.10(+1.83%)
Dec 12, 2017 5.718 5.746 5.666 5.681 957,586 -0.04(-0.65%)
Dec 11, 2017 5.807 5.841 5.696 5.718 1,039,000 -0.07(-1.28%)
Dec 08, 2017 5.889 5.919 5.778 5.793 997,948 -0.08(-1.39%)
Dec 07, 2017 5.845 5.934 5.815 5.874 1,288,587 +0.01(+0.13%)
Dec 06, 2017 5.903 5.910 5.802 5.867 1,149,288 -0.04(-0.61%)
Dec 05, 2017 5.896 5.943 5.874 5.903 853,610 +0.01(+0.12%)
Dec 04, 2017 5.960 5.968 5.874 5.896 819,524 -0.03(-0.49%)
Dec 01, 2017 5.903 5.960 5.903 5.924 685,486 +0.02(+0.37%)
Nov 30, 2017 5.917 5.982 5.860 5.903 948,224 -0.03(-0.49%)
Nov 29, 2017 5.816 5.939 5.802 5.932 730,911 +0.12(+1.98%)
Nov 28, 2017 5.795 5.831 5.773 5.816 696,744 +0.02(+0.37%)
Nov 27, 2017 5.838 5.896 5.788 5.795 592,442 -0.02(-0.37%)
Nov 24, 2017 5.831 5.845 5.795 5.816 193,188 +0.01(+0.12%)
Nov 22, 2017 5.788 5.860 5.788 5.809 520,306 +0.01(+0.12%)
Nov 21, 2017 5.766 5.842 5.759 5.802 718,559 +0.04(+0.62%)
Nov 20, 2017 5.773 5.791 5.730 5.766 606,893 +0.00(+0.00%)
Nov 17, 2017 5.752 5.802 5.748 5.766 548,585 +0.00(+0.00%)
Nov 16, 2017 5.788 5.831 5.665 5.766 920,802 -0.05(-0.87%)
Nov 15, 2017 5.852 5.860 5.809 5.816 534,057 -0.05(-0.86%)
Nov 14, 2017 5.860 5.917 5.845 5.867 490,903 +0.01(+0.12%)
Nov 13, 2017 5.917 5.917 5.831 5.860 788,774 -0.01(-0.25%)
Nov 10, 2017 5.852 5.917 5.852 5.874 600,967 +0.00(+0.00%)
Nov 09, 2017 5.860 5.924 5.845 5.874 616,094 -0.01(-0.12%)
Nov 08, 2017 5.852 5.888 5.852 5.881 732,802 +0.01(+0.25%)
Nov 07, 2017 5.867 5.881 5.845 5.867 819,132 +0.01(+0.12%)
Nov 06, 2017 5.867 5.932 5.838 5.860 1,159,535 -0.02(-0.37%)
Nov 03, 2017 6.306 6.371 5.867 5.881 2,501,665 -0.49(-7.68%)
Nov 02, 2017 6.428 6.436 6.349 6.371 763,359 -0.03(-0.45%)
Nov 01, 2017 6.472 6.479 6.364 6.400 508,437 -0.04(-0.56%)
Oct 31, 2017 6.414 6.457 6.371 6.436 764,637 +0.03(+0.45%)
Oct 30, 2017 6.378 6.443 6.349 6.407 689,652 +0.01(+0.23%)
Oct 27, 2017 6.335 6.425 6.306 6.392 774,150 +0.06(+1.02%)
Oct 26, 2017 6.428 6.457 6.313 6.328 544,098 -0.06(-1.01%)
Oct 25, 2017 6.428 6.457 6.349 6.392 551,740 -0.04(-0.67%)
Oct 24, 2017 6.428 6.472 6.364 6.436 699,084 +0.01(+0.22%)
Oct 23, 2017 6.515 6.515 6.400 6.421 487,570 -0.09(-1.33%)
Oct 20, 2017 6.601 6.601 6.479 6.508 635,229 -0.07(-1.09%)
Oct 19, 2017 6.608 6.652 6.558 6.580 764,222 -0.03(-0.44%)
Oct 18, 2017 6.450 6.608 6.414 6.608 1,079,076 +0.17(+2.68%)
Oct 17, 2017 6.356 6.450 6.342 6.436 871,169 +0.08(+1.25%)
Oct 16, 2017 6.356 6.378 6.265 6.356 1,233,545 -0.01(-0.23%)
Oct 13, 2017 6.364 6.385 6.212 6.371 1,377,076 +0.01(+0.23%)
Oct 12, 2017 6.364 6.364 6.292 6.356 704,360 -0.01(-0.23%)
Oct 11, 2017 6.342 6.414 6.277 6.371 1,751,173 -0.06(-0.90%)
Oct 10, 2017 6.551 6.575 6.400 6.428 1,664,594 -0.12(-1.87%)
Oct 09, 2017 6.572 6.608 6.508 6.551 753,874 -0.02(-0.33%)
Oct 06, 2017 6.644 6.659 6.536 6.572 674,977 -0.08(-1.19%)
Oct 05, 2017 6.716 6.716 6.644 6.652 698,686 -0.04(-0.65%)
Oct 04, 2017 6.644 6.709 6.630 6.695 664,397 +0.04(+0.65%)
Oct 03, 2017 6.652 6.680 6.616 6.652 615,563 -0.01(-0.11%)
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
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.