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 (%)
Apr 29, 2016 6.750 6.849 6.583 6.676 499,554 -0.05(-0.74%)
Apr 28, 2016 6.732 6.831 6.719 6.726 252,048 -0.07(-1.00%)
Apr 27, 2016 6.794 6.825 6.719 6.794 354,838 +0.01(+0.18%)
Apr 26, 2016 6.843 6.843 6.713 6.781 560,205 -0.02(-0.36%)
Apr 25, 2016 6.763 6.868 6.726 6.806 528,812 +0.03(+0.46%)
Apr 22, 2016 6.658 6.787 6.631 6.775 421,311 +0.12(+1.86%)
Apr 21, 2016 6.651 6.787 6.595 6.651 451,650 +0.01(+0.19%)
Apr 20, 2016 6.744 6.794 6.621 6.639 425,237 -0.10(-1.47%)
Apr 19, 2016 6.738 6.769 6.664 6.738 442,547 +0.06(+0.83%)
Apr 18, 2016 6.682 6.717 6.645 6.682 454,523 -0.03(-0.46%)
Apr 15, 2016 6.701 6.763 6.658 6.713 384,750 +0.00(+0.00%)
Apr 14, 2016 6.658 6.719 6.596 6.713 317,259 +0.05(+0.74%)
Apr 13, 2016 6.633 6.707 6.546 6.664 563,056 +0.08(+1.22%)
Apr 12, 2016 6.404 6.658 6.330 6.583 489,712 +0.20(+3.10%)
Apr 11, 2016 6.559 6.633 6.274 6.386 499,723 -0.14(-2.09%)
Apr 08, 2016 6.478 6.590 6.429 6.522 624,332 +0.11(+1.74%)
Apr 07, 2016 6.355 6.429 6.293 6.410 664,789 +0.02(+0.29%)
Apr 06, 2016 6.330 6.435 6.256 6.392 527,486 +0.06(+0.98%)
Apr 05, 2016 6.250 6.367 6.225 6.330 389,116 +0.03(+0.49%)
Apr 04, 2016 6.342 6.349 6.219 6.299 439,916 -0.04(-0.68%)
Apr 01, 2016 6.287 6.361 6.188 6.342 571,545 -0.02(-0.39%)
Mar 31, 2016 6.237 6.367 6.213 6.367 1,452,122 +0.11(+1.78%)
Mar 30, 2016 6.546 6.583 6.194 6.256 683,810 -0.24(-3.71%)
Mar 29, 2016 6.120 6.522 6.033 6.497 999,528 +0.37(+6.05%)
Mar 28, 2016 5.922 6.151 5.811 6.126 927,842 +0.25(+4.21%)
Mar 24, 2016 5.897 5.879 5.879 5.879 549,693 -0.07(-1.14%)
Mar 23, 2016 6.039 6.144 5.935 5.947 638,080 -0.11(-1.84%)
Mar 22, 2016 6.058 6.132 5.965 6.058 799,778 -0.01(-0.20%)
Mar 21, 2016 6.114 6.213 6.052 6.070 459,466 -0.07(-1.21%)
Mar 18, 2016 6.188 6.213 6.002 6.145 1,587,206 +0.01(+0.10%)
Mar 17, 2016 5.842 6.175 5.805 6.138 991,742 +0.33(+5.64%)
Mar 16, 2016 5.724 5.879 5.681 5.811 738,738 +0.07(+1.29%)
Mar 15, 2016 5.879 5.879 5.681 5.737 550,509 -0.19(-3.23%)
Mar 14, 2016 5.903 6.033 5.848 5.928 617,307 -0.03(-0.52%)
Mar 11, 2016 5.712 5.965 5.687 5.959 1,028,665 +0.32(+5.70%)
Mar 10, 2016 5.780 5.829 5.514 5.638 897,869 -0.13(-2.25%)
Mar 09, 2016 5.780 5.817 5.693 5.767 616,432 +0.01(+0.11%)
Mar 08, 2016 6.070 6.070 5.656 5.761 1,382,046 -0.32(-5.28%)
Mar 07, 2016 5.873 6.107 5.829 6.083 947,801 +0.20(+3.36%)
Mar 04, 2016 6.101 6.101 5.829 5.885 1,233,563 -0.20(-3.25%)
Mar 03, 2016 6.035 6.179 6.016 6.083 924,638 +0.07(+1.10%)
Mar 02, 2016 5.824 6.155 5.739 6.016 1,117,967 +0.17(+2.99%)
Mar 01, 2016 5.878 5.926 5.721 5.842 839,503 +0.01(+0.10%)
Feb 29, 2016 5.679 5.896 5.655 5.836 1,338,374 +0.16(+2.87%)
Feb 26, 2016 5.613 5.776 5.595 5.673 769,998 +0.08(+1.40%)
Feb 25, 2016 5.444 5.655 5.432 5.595 803,708 +0.07(+1.20%)
Feb 24, 2016 5.408 5.595 5.249 5.529 677,849 +0.06(+1.10%)
Feb 23, 2016 5.595 5.649 5.444 5.468 582,081 -0.13(-2.26%)
Feb 22, 2016 5.517 5.619 5.390 5.595 1,017,216 +0.17(+3.11%)
Feb 19, 2016 5.426 5.493 5.294 5.426 1,303,473 -0.02(-0.33%)
Feb 18, 2016 5.511 5.535 5.348 5.444 784,957 -0.07(-1.31%)
Feb 17, 2016 5.264 5.541 5.228 5.517 2,032,311 +0.30(+5.77%)
Feb 16, 2016 5.119 5.252 5.059 5.215 744,970 +0.23(+4.72%)
Feb 12, 2016 5.071 4.981 4.981 4.981 762,143 -0.03(-0.60%)
Feb 11, 2016 5.065 5.131 5.005 5.011 774,076 -0.17(-3.26%)
Feb 10, 2016 5.203 5.303 5.140 5.179 692,550 -0.02(-0.46%)
Feb 09, 2016 5.468 5.499 5.162 5.203 1,250,097 -0.36(-6.39%)
Feb 08, 2016 5.733 5.763 5.432 5.559 792,436 -0.22(-3.85%)
Feb 05, 2016 5.938 5.992 5.782 5.782 795,574 -0.18(-3.03%)
Feb 04, 2016 5.733 5.989 5.733 5.962 1,046,771 +0.21(+3.66%)
Feb 03, 2016 5.565 5.758 5.480 5.751 1,035,398 +0.23(+4.26%)
Feb 02, 2016 5.420 5.535 5.366 5.517 1,324,133 +0.02(+0.44%)
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.