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 (%)
Sep 29, 2017 6.601 6.623 6.544 6.587 617,360 -0.02(-0.33%)
Sep 28, 2017 6.536 6.608 6.500 6.608 745,614 +0.06(+0.99%)
Sep 27, 2017 6.565 6.572 6.472 6.544 990,636 -0.04(-0.66%)
Sep 26, 2017 6.587 6.601 6.529 6.587 664,542 -0.01(-0.11%)
Sep 25, 2017 6.572 6.630 6.565 6.594 804,271 +0.03(+0.44%)
Sep 22, 2017 6.558 6.594 6.529 6.565 688,827 +0.04(+0.55%)
Sep 21, 2017 6.601 6.623 6.515 6.529 590,855 -0.05(-0.77%)
Sep 20, 2017 6.608 6.637 6.534 6.580 962,107 +0.00(+0.00%)
Sep 19, 2017 6.673 6.731 6.565 6.580 638,144 -0.10(-1.51%)
Sep 18, 2017 6.695 6.716 6.644 6.680 985,599 -0.01(-0.22%)
Sep 15, 2017 6.652 6.695 6.605 6.695 1,649,738 +0.06(+0.87%)
Sep 14, 2017 6.601 6.637 6.580 6.637 761,616 +0.04(+0.55%)
Sep 13, 2017 6.587 6.659 6.565 6.601 1,160,357 +0.05(+0.77%)
Sep 12, 2017 6.594 6.637 6.536 6.551 624,035 -0.04(-0.55%)
Sep 11, 2017 6.630 6.695 6.572 6.587 618,151 -0.02(-0.33%)
Sep 08, 2017 6.608 6.688 6.594 6.608 858,690 -0.02(-0.33%)
Sep 07, 2017 6.522 6.666 6.515 6.630 820,885 +0.11(+1.66%)
Sep 06, 2017 6.487 6.599 6.462 6.522 1,220,022 +0.05(+0.76%)
Sep 05, 2017 6.438 6.508 6.420 6.473 932,140 +0.05(+0.76%)
Sep 01, 2017 6.445 6.473 6.375 6.424 1,061,482 -0.03(-0.54%)
Aug 31, 2017 6.536 6.634 6.403 6.459 1,895,545 -0.27(-4.05%)
Aug 30, 2017 6.641 6.746 6.641 6.732 605,526 +0.05(+0.73%)
Aug 29, 2017 6.669 6.724 6.644 6.683 560,944 +0.01(+0.10%)
Aug 28, 2017 6.746 6.746 6.648 6.676 460,817 -0.04(-0.62%)
Aug 25, 2017 6.683 6.746 6.634 6.718 664,611 +0.07(+1.05%)
Aug 24, 2017 6.634 6.697 6.620 6.648 788,222 +0.01(+0.21%)
Aug 23, 2017 6.599 6.669 6.557 6.634 604,338 +0.02(+0.32%)
Aug 22, 2017 6.501 6.641 6.494 6.613 845,662 +0.10(+1.61%)
Aug 21, 2017 6.354 6.515 6.325 6.508 929,599 +0.17(+2.76%)
Aug 18, 2017 6.361 6.389 6.277 6.333 1,110,738 -0.08(-1.20%)
Aug 17, 2017 6.501 6.553 6.403 6.410 1,861,363 -0.12(-1.82%)
Aug 16, 2017 6.466 6.557 6.459 6.529 676,186 +0.06(+0.97%)
Aug 15, 2017 6.480 6.501 6.417 6.466 1,079,990 -0.03(-0.43%)
Aug 14, 2017 6.438 6.525 6.403 6.494 878,798 +0.08(+1.31%)
Aug 11, 2017 6.277 6.410 6.263 6.410 1,260,313 +0.06(+0.88%)
Aug 10, 2017 6.333 6.361 6.172 6.354 1,804,728 +0.01(+0.11%)
Aug 09, 2017 6.403 6.452 6.333 6.347 1,113,583 -0.07(-1.09%)
Aug 08, 2017 6.494 6.522 6.417 6.417 1,331,627 -0.07(-1.08%)
Aug 07, 2017 6.543 6.382 6.487 2,386,372 -0.06(-0.96%)
Aug 04, 2017 6.578 6.658 6.550 6.550 1,654,298 -0.03(-0.43%)
Aug 03, 2017 7.082 7.208 6.550 6.578 3,641,125 -0.66(-9.18%)
Aug 02, 2017 7.243 7.257 7.173 7.243 1,209,569 -0.01(-0.10%)
Aug 01, 2017 7.278 7.292 7.208 7.250 688,448 -0.02(-0.29%)
Jul 31, 2017 7.306 7.327 7.113 7.271 834,637 -0.01(-0.10%)
Jul 28, 2017 7.306 7.369 7.145 7.278 1,051,219 -0.03(-0.38%)
Jul 27, 2017 7.292 7.397 7.271 7.306 902,738 -0.01(-0.19%)
Jul 26, 2017 7.257 7.355 7.215 7.320 1,199,421 +0.06(+0.77%)
Jul 25, 2017 7.257 7.292 7.190 7.264 738,803 +0.01(+0.19%)
Jul 24, 2017 7.264 7.264 7.180 7.250 462,539 +0.03(+0.39%)
Jul 21, 2017 7.306 7.313 7.173 7.222 583,537 -0.01(-0.19%)
Jul 20, 2017 7.299 7.215 7.236 496,168 -0.01(-0.10%)
Jul 19, 2017 7.208 7.285 7.180 7.243 855,781 +0.04(+0.58%)
Jul 18, 2017 7.173 7.201 7.124 7.201 488,808 +0.01(+0.19%)
Jul 17, 2017 7.145 7.222 7.124 7.187 542,640 +0.06(+0.79%)
Jul 14, 2017 7.096 7.194 7.096 7.131 613,889 +0.07(+0.99%)
Jul 13, 2017 7.110 7.113 7.040 7.061 458,503 -0.04(-0.59%)
Jul 12, 2017 7.096 7.152 7.033 7.103 637,801 +0.08(+1.10%)
Jul 11, 2017 6.942 7.061 6.921 7.026 713,034 +0.08(+1.21%)
Jul 10, 2017 7.005 7.026 6.928 6.942 772,632 -0.08(-1.10%)
Jul 07, 2017 7.019 7.033 6.900 7.019 597,681 +0.01(+0.20%)
Jul 06, 2017 7.082 7.096 6.970 7.005 928,942 -0.12(-1.67%)
Jul 05, 2017 7.257 7.261 7.096 7.124 891,199 -0.13(-1.74%)
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.