Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

National Health Investors (NY: NHI )

76.65 -1.80 (-2.29%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 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 (%)
May 31, 2005 10.29 10.41 10.26 10.28 205,481 +0.03(+0.26%)
May 27, 2005 10.23 10.30 10.19 10.25 57,856 +0.06(+0.61%)
May 26, 2005 10.14 10.28 10.13 10.19 91,843 +0.07(+0.72%)
May 25, 2005 10.27 10.28 10.12 10.12 144,770 -0.19(-1.83%)
May 24, 2005 10.33 10.37 10.25 10.31 74,720 -0.07(-0.63%)
May 23, 2005 10.45 10.45 10.28 10.37 286,687 -0.09(-0.85%)
May 20, 2005 10.37 10.46 10.27 10.46 125,052 +0.13(+1.27%)
May 19, 2005 10.34 10.38 10.26 10.33 98,330 +0.02(+0.22%)
May 18, 2005 10.19 10.31 10.13 10.31 156,186 +0.12(+1.14%)
May 17, 2005 10.06 10.19 9.956 10.19 126,869 +0.14(+1.38%)
May 16, 2005 9.967 10.10 9.925 10.05 223,123 +0.08(+0.85%)
May 13, 2005 10.06 10.14 9.944 9.967 258,148 -0.12(-1.15%)
May 12, 2005 10.41 10.43 10.07 10.08 154,629 -0.29(-2.75%)
May 11, 2005 10.45 10.50 10.21 10.37 141,657 -0.03(-0.30%)
May 10, 2005 10.43 10.46 10.26 10.40 240,506 +0.01(+0.11%)
May 09, 2005 10.35 10.46 10.35 10.39 186,801 +0.06(+0.56%)
May 06, 2005 10.41 10.46 10.33 10.33 88,989 -0.07(-0.70%)
May 05, 2005 10.46 10.52 10.39 10.40 124,015 -0.05(-0.48%)
May 04, 2005 10.40 10.48 10.38 10.45 87,692 +0.13(+1.27%)
May 03, 2005 10.14 10.33 10.12 10.32 107,670 +0.15(+1.44%)
May 02, 2005 10.00 10.18 10.00 10.18 105,335 +0.08(+0.76%)
Apr 29, 2005 10.12 10.18 10.02 10.10 269,045 -0.02(-0.19%)
Apr 28, 2005 10.18 10.19 10.08 10.12 104,816 -0.02(-0.19%)
Apr 27, 2005 10.12 10.21 10.09 10.14 91,584 +0.02(+0.19%)
Apr 26, 2005 10.12 10.19 10.08 10.12 136,468 -0.03(-0.27%)
Apr 25, 2005 10.04 10.16 9.964 10.14 184,466 +0.13(+1.27%)
Apr 22, 2005 10.06 10.06 9.844 10.02 163,710 -0.00(-0.04%)
Apr 21, 2005 10.01 10.12 9.920 10.02 170,715 +0.07(+0.70%)
Apr 20, 2005 10.09 10.09 9.898 9.952 163,969 -0.13(-1.34%)
Apr 19, 2005 9.886 10.09 9.848 10.09 119,604 +0.17(+1.71%)
Apr 18, 2005 9.744 9.964 9.717 9.917 86,654 +0.17(+1.78%)
Apr 15, 2005 9.821 9.940 9.725 9.744 107,151 -0.07(-0.75%)
Apr 14, 2005 10.10 10.10 9.817 9.817 151,775 -0.30(-3.01%)
Apr 13, 2005 10.01 10.12 10.01 10.12 179,277 +0.07(+0.69%)
Apr 12, 2005 9.771 10.05 9.655 10.05 147,624 +0.28(+2.88%)
Apr 11, 2005 9.829 9.840 9.725 9.771 152,294 -0.06(-0.63%)
Apr 08, 2005 9.906 9.925 9.767 9.832 187,319 -0.05(-0.55%)
Apr 07, 2005 9.921 9.944 9.829 9.886 190,433 -0.03(-0.31%)
Apr 06, 2005 10.03 10.06 9.832 9.917 223,382 -0.08(-0.81%)
Apr 05, 2005 9.921 9.998 9.867 9.998 64,602 +0.10(+0.97%)
Apr 04, 2005 9.794 10.00 9.732 9.902 96,513 +0.15(+1.50%)
Apr 01, 2005 10.06 10.09 9.740 9.755 229,350 -0.26(-2.58%)
Mar 31, 2005 10.00 10.09 9.940 10.01 146,846 +0.05(+0.50%)
Mar 30, 2005 9.786 9.971 9.786 9.964 127,387 +0.22(+2.21%)
Mar 29, 2005 9.755 9.886 9.713 9.748 1,319,801 -0.20(-1.98%)
Mar 28, 2005 10.08 10.15 9.886 9.944 237,133 -0.08(-0.81%)
Mar 24, 2005 10.06 10.16 10.02 10.03 77,314 +0.00(+0.04%)
Mar 23, 2005 10.03 10.18 10.00 10.02 137,506 -0.02(-0.23%)
Mar 22, 2005 10.15 10.29 10.04 10.04 87,173 -0.17(-1.70%)
Mar 21, 2005 10.06 10.23 10.02 10.22 223,901 +0.12(+1.18%)
Mar 18, 2005 10.16 10.20 10.03 10.10 286,428 -0.03(-0.27%)
Mar 17, 2005 10.07 10.16 10.06 10.13 155,408 +0.07(+0.73%)
Mar 16, 2005 10.12 10.21 10.03 10.05 117,010 -0.07(-0.65%)
Mar 15, 2005 10.25 10.43 10.08 10.12 106,113 -0.17(-1.69%)
Mar 14, 2005 10.12 10.32 10.11 10.29 78,093 +0.18(+1.79%)
Mar 11, 2005 10.22 10.22 10.11 10.11 100,405 -0.09(-0.87%)
Mar 10, 2005 10.28 10.31 10.18 10.20 154,110 -0.07(-0.64%)
Mar 09, 2005 10.40 10.42 10.24 10.26 219,231 -0.17(-1.66%)
Mar 08, 2005 10.41 10.46 10.35 10.44 206,518 +0.03(+0.33%)
Mar 07, 2005 10.46 10.60 10.39 10.40 107,670 -0.02(-0.22%)
Mar 04, 2005 10.21 10.44 10.14 10.43 169,677 +0.28(+2.74%)
Mar 03, 2005 10.13 10.23 10.13 10.15 166,564 +0.01(+0.08%)
Mar 02, 2005 10.14 10.22 10.11 10.14 83,282 -0.04(-0.42%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.