Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 28, 2018 4.710 4.807 4.702 4.791 787,029 +0.08(+1.72%)
Sep 27, 2018 4.653 4.750 4.621 4.710 792,393 +0.06(+1.40%)
Sep 26, 2018 4.710 4.718 4.621 4.645 771,882 -0.06(-1.21%)
Sep 25, 2018 4.645 4.718 4.642 4.702 1,160,660 +0.05(+1.05%)
Sep 24, 2018 4.661 4.702 4.596 4.653 931,752 -0.01(-0.17%)
Sep 21, 2018 4.588 4.750 4.588 4.661 2,937,413 +0.07(+1.59%)
Sep 20, 2018 4.556 4.616 4.531 4.588 628,723 +0.04(+0.89%)
Sep 19, 2018 4.669 4.677 4.547 4.547 622,201 -0.06(-1.41%)
Sep 18, 2018 4.767 4.791 4.612 4.612 617,830 -0.16(-3.40%)
Sep 17, 2018 4.637 4.791 4.547 4.775 749,784 +0.11(+2.44%)
Sep 14, 2018 4.750 4.791 4.637 4.661 1,009,185 -0.10(-2.05%)
Sep 13, 2018 4.767 4.815 4.742 4.759 741,601 -0.01(-0.17%)
Sep 12, 2018 4.791 4.811 4.767 4.767 494,651 -0.02(-0.51%)
Sep 11, 2018 4.815 4.840 4.734 4.791 804,753 -0.03(-0.67%)
Sep 10, 2018 4.807 4.864 4.791 4.824 646,721 +0.02(+0.34%)
Sep 07, 2018 4.872 4.905 4.807 4.807 729,519 -0.10(-1.99%)
Sep 06, 2018 4.921 4.937 4.856 4.905 954,778 +0.01(+0.17%)
Sep 05, 2018 4.857 4.912 4.812 4.897 1,046,107 +0.03(+0.65%)
Sep 04, 2018 5.016 5.056 4.857 4.865 638,601 -0.17(-3.47%)
Aug 31, 2018 5.040 5.040 5.040 0 +0.06(+1.28%)
Aug 30, 2018 5.071 5.087 4.952 4.976 697,401 -0.09(-1.73%)
Aug 29, 2018 5.087 5.127 5.056 5.064 441,574 -0.02(-0.47%)
Aug 28, 2018 5.079 5.135 5.040 5.087 505,644 +0.03(+0.63%)
Aug 27, 2018 5.032 5.064 4.976 5.056 610,441 +0.04(+0.79%)
Aug 24, 2018 5.087 5.103 5.016 5.016 453,262 -0.08(-1.56%)
Aug 23, 2018 5.119 5.147 5.056 5.095 420,383 -0.02(-0.47%)
Aug 22, 2018 5.095 5.151 5.064 5.119 625,043 +0.03(+0.63%)
Aug 21, 2018 5.087 5.135 5.056 5.087 502,790 +0.00(+0.00%)
Aug 20, 2018 5.183 5.207 5.079 5.087 475,676 -0.10(-1.84%)
Aug 17, 2018 5.111 5.215 5.087 5.183 1,202,787 +0.06(+1.09%)
Aug 16, 2018 5.119 5.155 5.064 5.127 739,176 +0.02(+0.47%)
Aug 15, 2018 5.040 5.167 5.016 5.103 704,042 +0.05(+0.94%)
Aug 14, 2018 5.135 5.151 5.024 5.056 634,692 -0.06(-1.09%)
Aug 13, 2018 5.095 5.167 5.044 5.111 1,435,463 +0.02(+0.31%)
Aug 10, 2018 4.889 5.230 4.873 5.095 1,151,208 +0.20(+4.06%)
Aug 09, 2018 5.381 5.652 4.849 4.897 3,303,030 -0.76(-13.48%)
Aug 08, 2018 5.707 5.707 5.636 5.660 311,525 -0.05(-0.84%)
Aug 07, 2018 5.715 5.715 5.660 5.707 433,868 -0.02(-0.28%)
Aug 06, 2018 5.699 5.747 5.676 5.723 577,522 +0.03(+0.56%)
Aug 03, 2018 5.588 5.699 5.588 5.692 411,999 +0.11(+1.99%)
Aug 02, 2018 5.620 5.676 5.568 5.580 392,797 -0.05(-0.85%)
Aug 01, 2018 5.596 5.636 5.497 5.628 488,368 +0.00(+0.00%)
Jul 31, 2018 5.572 5.676 5.564 5.628 416,222 +0.07(+1.29%)
Jul 30, 2018 5.525 5.588 5.485 5.556 423,265 +0.02(+0.43%)
Jul 27, 2018 5.747 5.747 5.477 5.533 921,998 -0.21(-3.60%)
Jul 26, 2018 5.707 5.795 5.707 5.739 475,611 +0.03(+0.56%)
Jul 25, 2018 5.692 5.755 5.688 5.707 364,159 +0.02(+0.28%)
Jul 24, 2018 5.771 5.771 5.684 5.692 641,236 -0.08(-1.38%)
Jul 23, 2018 5.795 5.803 5.739 5.771 513,806 -0.03(-0.55%)
Jul 20, 2018 5.827 5.850 5.751 5.803 556,618 -0.01(-0.14%)
Jul 19, 2018 5.692 5.819 5.692 5.811 631,782 +0.13(+2.24%)
Jul 18, 2018 5.739 5.775 5.652 5.684 829,978 -0.07(-1.24%)
Jul 17, 2018 5.914 5.938 5.747 5.755 794,886 -0.14(-2.43%)
Jul 16, 2018 5.970 6.049 5.866 5.898 650,413 -0.07(-1.20%)
Jul 13, 2018 6.049 6.057 5.970 5.970 423,953 -0.06(-1.05%)
Jul 12, 2018 6.002 6.061 5.974 6.033 607,289 +0.03(+0.53%)
Jul 11, 2018 6.057 6.113 5.986 6.002 859,855 -0.06(-0.92%)
Jul 10, 2018 6.145 6.176 6.025 6.057 1,215,679 -0.09(-1.42%)
Jul 09, 2018 6.240 6.250 6.089 6.145 959,715 -0.10(-1.65%)
Jul 06, 2018 6.224 6.304 6.200 6.248 675,998 +0.05(+0.77%)
Jul 05, 2018 6.105 6.200 6.081 6.200 618,136 +0.11(+1.83%)
Jul 03, 2018 6.089 6.089 6.089 0 +0.11(+1.86%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.