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 31, 2019 6.810 6.955 6.801 6.918 305,626 +0.07(+1.06%)
Dec 30, 2019 6.900 6.900 6.823 6.846 215,805 -0.06(-0.92%)
Dec 27, 2019 6.909 6.932 6.837 6.909 202,792 +0.03(+0.39%)
Dec 26, 2019 6.991 7.009 6.837 6.882 292,465 -0.06(-0.91%)
Dec 24, 2019 6.973 6.982 6.882 6.946 162,764 +0.02(+0.26%)
Dec 23, 2019 7.181 7.208 6.900 6.928 396,752 -0.25(-3.53%)
Dec 20, 2019 7.054 7.208 7.022 7.181 1,977,060 +0.14(+1.93%)
Dec 19, 2019 6.891 7.054 6.891 7.045 537,080 +0.11(+1.56%)
Dec 18, 2019 6.801 7.000 6.801 6.937 501,506 +0.08(+1.19%)
Dec 17, 2019 6.882 6.937 6.756 6.855 539,221 +0.00(+0.00%)
Dec 16, 2019 6.855 6.873 6.719 6.855 1,245,240 +0.00(+0.00%)
Dec 13, 2019 6.873 6.897 6.729 6.855 473,256 +0.01(+0.13%)
Dec 12, 2019 7.108 7.117 6.819 6.846 556,565 -0.30(-4.18%)
Dec 11, 2019 7.199 7.199 7.108 7.145 409,366 -0.03(-0.38%)
Dec 10, 2019 7.063 7.226 7.063 7.172 424,515 +0.14(+1.93%)
Dec 09, 2019 7.027 7.064 6.982 7.036 467,802 +0.00(+0.00%)
Dec 06, 2019 7.099 7.117 7.009 7.036 454,237 -0.03(-0.38%)
Dec 05, 2019 7.181 7.185 7.045 7.063 453,620 -0.10(-1.39%)
Dec 04, 2019 7.136 7.185 7.118 7.163 545,398 +0.04(+0.63%)
Dec 03, 2019 7.029 7.145 7.020 7.118 655,037 +0.12(+1.65%)
Dec 02, 2019 7.002 7.020 6.842 7.002 518,036 +0.02(+0.25%)
Nov 29, 2019 7.020 7.056 6.962 6.985 164,200 -0.04(-0.51%)
Nov 27, 2019 6.896 7.065 6.887 7.020 323,342 +0.13(+1.94%)
Nov 26, 2019 6.807 6.922 6.789 6.887 470,951 +0.10(+1.44%)
Nov 25, 2019 6.816 6.896 6.762 6.789 393,670 -0.01(-0.13%)
Nov 22, 2019 6.860 6.882 6.727 6.798 454,612 -0.03(-0.39%)
Nov 21, 2019 7.065 7.065 6.798 6.825 730,543 -0.22(-3.16%)
Nov 20, 2019 7.091 7.109 6.985 7.047 480,721 -0.03(-0.38%)
Nov 19, 2019 6.994 7.091 6.967 7.074 804,744 +0.07(+1.02%)
Nov 18, 2019 6.905 7.091 6.905 7.002 482,738 +0.11(+1.55%)
Nov 15, 2019 6.762 6.905 6.709 6.896 460,681 +0.17(+2.51%)
Nov 14, 2019 6.718 6.784 6.691 6.727 347,348 +0.02(+0.27%)
Nov 13, 2019 6.673 6.736 6.647 6.709 281,444 +0.03(+0.40%)
Nov 12, 2019 6.673 6.869 6.673 6.682 444,098 -0.06(-0.92%)
Nov 11, 2019 6.709 6.753 6.620 6.744 402,491 +0.05(+0.80%)
Nov 08, 2019 6.718 6.807 6.682 6.691 466,638 -0.08(-1.18%)
Nov 07, 2019 6.931 6.940 6.691 6.771 574,610 -0.15(-2.19%)
Nov 06, 2019 7.100 7.136 6.913 6.922 685,264 -0.10(-1.39%)
Nov 05, 2019 7.047 7.109 6.985 7.020 738,032 -0.05(-0.75%)
Nov 04, 2019 6.851 7.216 6.851 7.074 1,044,726 +0.39(+5.86%)
Nov 01, 2019 6.237 6.744 6.139 6.682 1,066,345 +0.42(+6.68%)
Oct 31, 2019 6.219 6.291 6.157 6.264 575,131 +0.04(+0.57%)
Oct 30, 2019 6.175 6.228 6.130 6.228 303,558 +0.05(+0.86%)
Oct 29, 2019 6.219 6.255 6.175 6.175 347,768 -0.06(-1.00%)
Oct 28, 2019 6.273 6.273 6.202 6.237 540,064 -0.06(-0.99%)
Oct 25, 2019 6.380 6.380 6.300 6.300 571,609 -0.08(-1.26%)
Oct 24, 2019 6.486 6.486 6.317 6.380 406,015 -0.09(-1.38%)
Oct 23, 2019 6.264 6.486 6.228 6.469 492,305 +0.25(+4.01%)
Oct 22, 2019 6.273 6.282 6.202 6.219 447,063 -0.01(-0.14%)
Oct 21, 2019 6.219 6.291 6.193 6.228 314,958 +0.03(+0.43%)
Oct 18, 2019 6.139 6.224 6.104 6.202 239,837 +0.04(+0.58%)
Oct 17, 2019 6.006 6.206 6.006 6.166 304,089 +0.15(+2.51%)
Oct 16, 2019 6.033 6.086 5.926 6.015 306,846 -0.05(-0.88%)
Oct 15, 2019 6.077 6.095 6.015 6.068 283,633 +0.00(+0.00%)
Oct 14, 2019 6.086 6.086 5.953 6.068 327,714 -0.03(-0.44%)
Oct 11, 2019 6.086 6.153 6.068 6.095 318,622 +0.06(+1.03%)
Oct 10, 2019 6.068 6.130 6.033 6.033 250,752 -0.03(-0.44%)
Oct 09, 2019 6.024 6.068 5.935 6.059 435,102 +0.13(+2.25%)
Oct 08, 2019 5.908 6.024 5.899 5.926 500,375 -0.01(-0.15%)
Oct 07, 2019 5.890 5.970 5.872 5.935 186,505 +0.01(+0.15%)
Oct 04, 2019 5.872 5.970 5.864 5.926 310,867 +0.08(+1.37%)
Oct 03, 2019 5.766 5.899 5.739 5.846 391,422 +0.07(+1.23%)
Oct 02, 2019 5.766 5.828 5.717 5.775 435,674 -0.02(-0.31%)
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.