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 (%)
Dec 30, 2016 6.503 6.503 6.503 0 +0.09(+1.45%)
Dec 29, 2016 6.317 6.563 6.317 6.410 2,720,331 +0.07(+1.15%)
Dec 28, 2016 6.483 6.496 6.258 6.337 1,532,695 -0.16(-2.45%)
Dec 27, 2016 6.609 6.624 6.457 6.496 1,238,212 -0.09(-1.41%)
Dec 23, 2016 6.589 6.589 6.589 0 +0.03(+0.51%)
Dec 22, 2016 6.616 6.642 6.510 6.556 956,143 -0.04(-0.60%)
Dec 21, 2016 6.722 6.822 6.593 6.596 900,196 -0.10(-1.49%)
Dec 20, 2016 6.583 6.752 6.569 6.696 1,817,852 +0.13(+2.02%)
Dec 19, 2016 6.576 6.609 6.516 6.563 1,204,348 +0.03(+0.41%)
Dec 16, 2016 6.443 6.546 6.437 6.536 2,807,050 +0.15(+2.39%)
Dec 15, 2016 6.390 6.457 6.357 6.383 1,040,202 -0.01(-0.21%)
Dec 14, 2016 6.543 6.576 6.390 6.397 1,066,689 -0.15(-2.23%)
Dec 13, 2016 6.556 6.609 6.516 6.543 889,129 +0.02(+0.31%)
Dec 12, 2016 6.576 6.629 6.490 6.523 1,483,504 -0.05(-0.81%)
Dec 09, 2016 6.629 6.642 6.576 6.576 1,098,710 -0.02(-0.30%)
Dec 08, 2016 6.636 6.682 6.589 6.596 1,434,655 -0.06(-0.90%)
Dec 07, 2016 6.656 6.696 6.583 6.656 1,128,160 -0.01(-0.10%)
Dec 06, 2016 6.596 6.696 6.549 6.662 1,248,127 +0.09(+1.42%)
Dec 05, 2016 6.576 6.589 6.511 6.569 1,358,916 +0.03(+0.40%)
Dec 02, 2016 6.498 6.569 6.459 6.544 1,035,104 +0.08(+1.30%)
Dec 01, 2016 6.544 6.569 6.349 6.459 1,310,357 -0.10(-1.58%)
Nov 30, 2016 6.550 6.576 6.491 6.563 888,820 +0.00(+0.00%)
Nov 29, 2016 6.511 6.615 6.511 6.563 850,069 +0.05(+0.80%)
Nov 28, 2016 6.576 6.576 6.479 6.511 1,214,676 -0.01(-0.10%)
Nov 25, 2016 6.511 6.540 6.479 6.518 231,967 +0.01(+0.20%)
Nov 23, 2016 6.505 6.505 6.505 0 +0.02(+0.30%)
Nov 22, 2016 6.472 6.511 6.414 6.485 721,602 +0.05(+0.70%)
Nov 21, 2016 6.427 6.544 6.408 6.440 747,929 +0.07(+1.12%)
Nov 18, 2016 6.298 6.395 6.220 6.369 824,226 +0.07(+1.13%)
Nov 17, 2016 6.369 6.440 6.252 6.298 855,334 -0.06(-0.92%)
Nov 16, 2016 6.427 6.472 6.326 6.356 791,754 -0.10(-1.60%)
Nov 15, 2016 6.505 6.569 6.369 6.459 921,497 -0.05(-0.80%)
Nov 14, 2016 6.408 6.511 6.285 6.511 1,693,771 +0.11(+1.72%)
Nov 11, 2016 6.194 6.434 6.155 6.401 1,303,142 +0.18(+2.91%)
Nov 10, 2016 6.440 6.453 6.097 6.220 2,042,162 -0.19(-3.03%)
Nov 09, 2016 6.265 6.466 6.181 6.414 1,793,503 +0.01(+0.20%)
Nov 08, 2016 6.343 6.411 6.155 6.401 1,571,660 +0.06(+1.02%)
Nov 07, 2016 6.272 6.450 6.252 6.336 2,115,237 +0.23(+3.82%)
Nov 04, 2016 5.890 6.226 5.838 6.103 1,350,500 +0.24(+4.08%)
Nov 03, 2016 6.103 6.142 5.839 5.864 2,410,510 -0.30(-4.83%)
Nov 02, 2016 6.408 6.563 6.058 6.162 2,355,841 -0.15(-2.36%)
Nov 01, 2016 6.686 6.766 6.278 6.311 1,911,400 -0.43(-6.43%)
Oct 31, 2016 6.660 6.764 6.621 6.744 703,483 +0.12(+1.76%)
Oct 28, 2016 6.679 6.751 6.615 6.628 477,076 -0.04(-0.58%)
Oct 27, 2016 6.835 6.874 6.638 6.667 599,527 -0.17(-2.55%)
Oct 26, 2016 7.035 7.042 6.802 6.841 616,173 -0.23(-3.29%)
Oct 25, 2016 7.029 7.100 6.990 7.074 399,188 +0.03(+0.46%)
Oct 24, 2016 7.016 7.087 6.932 7.042 474,708 +0.03(+0.46%)
Oct 21, 2016 6.932 7.056 6.932 7.010 413,240 +0.01(+0.09%)
Oct 20, 2016 6.893 7.035 6.880 7.003 575,046 +0.11(+1.60%)
Oct 19, 2016 6.783 6.900 6.692 6.893 1,231,021 +0.14(+2.01%)
Oct 18, 2016 6.796 6.854 6.699 6.757 400,495 +0.04(+0.58%)
Oct 17, 2016 6.667 6.760 6.647 6.718 690,896 +0.06(+0.87%)
Oct 14, 2016 6.815 6.835 6.647 6.660 457,139 -0.12(-1.81%)
Oct 13, 2016 6.744 6.930 6.744 6.783 766,994 +0.06(+0.96%)
Oct 12, 2016 6.660 6.744 6.621 6.718 577,759 +0.10(+1.57%)
Oct 11, 2016 6.667 6.712 6.569 6.615 949,812 -0.05(-0.78%)
Oct 10, 2016 6.628 6.731 6.615 6.667 859,430 +0.07(+1.08%)
Oct 07, 2016 6.679 6.712 6.563 6.595 1,115,406 -0.05(-0.78%)
Oct 06, 2016 6.673 6.796 6.621 6.647 1,314,614 -0.06(-0.87%)
Oct 05, 2016 7.061 7.100 6.679 6.705 2,342,970 -0.33(-4.69%)
Oct 04, 2016 7.353 7.353 6.990 7.035 1,468,469 -0.28(-3.89%)
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.