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

Slr Investment Corp (NQ: SLRC )

16.64 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Oct 29, 2010 8.506 8.633 8.506 8.571 457,876 +0.04(+0.50%)
Oct 28, 2010 8.602 8.698 8.498 8.529 530,247 -0.08(-0.94%)
Oct 27, 2010 8.498 8.641 8.498 8.610 343,495 +0.06(+0.67%)
Oct 25, 2010 8.625 8.641 8.472 8.552 596,597 -0.00(-0.04%)
Oct 22, 2010 8.468 8.587 8.437 8.556 375,730 +0.11(+1.32%)
Oct 21, 2010 8.487 8.491 8.406 8.445 362,962 -0.03(-0.41%)
Oct 20, 2010 8.460 8.495 8.448 8.479 504,748 +0.02(+0.27%)
Oct 19, 2010 8.364 8.483 8.364 8.456 402,871 +0.05(+0.55%)
Oct 18, 2010 8.448 8.472 8.379 8.410 310,507 -0.02(-0.18%)
Oct 15, 2010 8.452 8.452 8.337 8.425 513,250 +0.03(+0.41%)
Oct 14, 2010 8.333 8.452 8.318 8.391 788,270 +0.07(+0.83%)
Oct 13, 2010 8.352 8.391 8.297 8.322 454,321 +0.03(+0.37%)
Oct 12, 2010 8.276 8.337 8.237 8.291 263,322 +0.02(+0.19%)
Oct 11, 2010 8.326 8.352 8.233 8.276 923,197 -0.02(-0.19%)
Oct 08, 2010 8.306 8.355 8.245 8.291 298,846 +0.03(+0.33%)
Oct 07, 2010 8.333 8.337 8.187 8.264 249,365 -0.02(-0.28%)
Oct 06, 2010 8.341 8.364 8.241 8.287 331,704 -0.01(-0.09%)
Oct 05, 2010 8.333 8.333 8.249 8.295 311,262 +0.03(+0.37%)
Oct 04, 2010 8.326 8.333 8.187 8.264 316,390 -0.02(-0.28%)
Oct 01, 2010 8.245 8.333 8.241 8.287 280,405 +0.05(+0.61%)
Sep 30, 2010 8.372 8.372 8.160 8.237 332,185 -0.08(-0.97%)
Sep 29, 2010 8.141 8.326 8.107 8.318 533,379 +0.18(+2.17%)
Sep 28, 2010 8.022 8.160 7.942 8.141 370,113 +0.08(+1.01%)
Sep 27, 2010 7.988 8.064 7.988 8.059 507,279 +0.09(+1.09%)
Sep 24, 2010 7.934 8.007 7.884 7.972 231,731 +0.12(+1.47%)
Sep 23, 2010 7.942 8.064 7.838 7.857 234,100 -0.10(-1.30%)
Sep 22, 2010 7.869 7.984 7.834 7.961 352,153 +0.04(+0.48%)
Sep 21, 2010 7.930 7.968 7.872 7.922 309,340 +0.00(+0.00%)
Sep 20, 2010 7.757 7.936 7.704 7.922 411,097 +0.16(+2.03%)
Sep 17, 2010 7.700 7.796 7.680 7.765 294,334 -0.01(-0.15%)
Sep 15, 2010 7.607 7.826 7.600 7.776 526,781 -0.10(-1.22%)
Sep 14, 2010 7.865 7.930 7.846 7.872 598,427 +0.03(+0.39%)
Sep 13, 2010 7.815 7.872 7.738 7.842 510,006 +0.07(+0.84%)
Sep 10, 2010 7.730 7.815 7.684 7.776 425,404 +0.08(+1.05%)
Sep 09, 2010 7.750 7.788 7.646 7.696 528,416 -0.02(-0.30%)
Sep 08, 2010 7.711 7.776 7.680 7.719 403,936 +0.03(+0.35%)
Sep 07, 2010 7.784 7.816 7.680 7.692 571,867 -0.05(-0.69%)
Sep 03, 2010 7.746 7.803 7.711 7.746 484,054 +0.06(+0.80%)
Sep 02, 2010 7.742 7.780 7.673 7.684 424,274 -0.00(-0.05%)
Sep 01, 2010 7.638 7.738 7.584 7.688 469,755 +0.15(+1.93%)
Aug 31, 2010 7.581 7.584 7.527 7.542 406,895 -0.05(-0.71%)
Aug 30, 2010 7.623 7.684 7.592 7.596 220,833 -0.03(-0.35%)
Aug 27, 2010 7.519 7.623 7.504 7.623 242,998 +0.16(+2.16%)
Aug 26, 2010 7.654 7.669 7.462 7.462 409,694 -0.14(-1.87%)
Aug 25, 2010 7.546 7.627 7.535 7.604 293,328 +0.05(+0.71%)
Aug 24, 2010 7.546 7.742 7.546 7.550 613,882 -0.05(-0.71%)
Aug 23, 2010 7.638 7.680 7.604 7.604 275,835 -0.03(-0.35%)
Aug 20, 2010 7.669 7.720 7.611 7.631 419,886 -0.03(-0.35%)
Aug 19, 2010 7.688 7.761 7.650 7.657 269,903 -0.03(-0.40%)
Aug 18, 2010 7.780 7.811 7.684 7.688 385,935 -0.13(-1.62%)
Aug 17, 2010 7.872 7.874 7.776 7.815 333,389 +0.03(+0.39%)
Aug 16, 2010 7.780 7.849 7.711 7.784 579,366 +0.01(+0.10%)
Aug 13, 2010 7.776 7.853 7.704 7.776 201,753 +0.00(+0.00%)
Aug 12, 2010 7.488 7.819 7.488 7.776 431,656 +0.23(+3.00%)
Aug 11, 2010 7.496 7.661 7.200 7.550 634,058 -0.13(-1.70%)
Aug 10, 2010 7.761 7.820 7.680 7.680 330,420 -0.10(-1.28%)
Aug 09, 2010 7.849 7.854 7.738 7.780 345,971 +0.01(+0.15%)
Aug 06, 2010 7.761 7.803 7.719 7.769 373,068 -0.02(-0.20%)
Aug 05, 2010 7.776 7.861 7.730 7.784 788,710 +0.03(+0.45%)
Aug 04, 2010 7.976 7.976 7.742 7.750 410,389 -0.17(-2.09%)
Aug 03, 2010 7.961 8.018 7.915 7.915 245,287 -0.05(-0.58%)
Aug 02, 2010 8.034 8.034 7.945 7.961 391,403 +0.04(+0.53%)
Jul 30, 2010 7.819 7.934 7.800 7.919 778,771 +0.07(+0.93%)
Jul 29, 2010 7.830 7.892 7.696 7.846 448,908 +0.04(+0.49%)
Jul 28, 2010 7.884 7.884 7.742 7.807 349,099 -0.08(-1.02%)
Jul 27, 2010 7.926 7.926 7.665 7.888 410,269 +0.06(+0.74%)
Jul 26, 2010 7.680 7.834 7.623 7.830 392,474 +0.17(+2.15%)
Jul 23, 2010 7.677 7.796 7.523 7.665 329,985 +0.02(+0.30%)
Jul 22, 2010 7.669 7.677 7.515 7.642 279,486 +0.07(+0.86%)
Jul 21, 2010 7.604 7.627 7.501 7.577 318,455 -0.01(-0.15%)
Jul 20, 2010 7.554 7.623 7.496 7.588 446,830 -0.03(-0.45%)
Jul 19, 2010 7.584 7.661 7.458 7.623 238,316 +0.08(+1.02%)
Jul 16, 2010 7.642 7.665 7.515 7.546 206,360 -0.09(-1.16%)
Jul 15, 2010 7.669 7.711 7.581 7.634 264,898 -0.02(-0.30%)
Jul 14, 2010 7.684 7.688 7.588 7.657 306,052 -0.03(-0.45%)
Jul 13, 2010 7.611 7.719 7.577 7.692 816,795 +0.15(+1.93%)
Jul 12, 2010 7.546 7.653 7.469 7.546 417,764 +0.05(+0.61%)
Jul 09, 2010 7.508 7.546 7.435 7.500 231,590 +0.00(+0.00%)
Jul 08, 2010 7.481 7.546 7.431 7.500 283,196 +0.05(+0.72%)
Jul 07, 2010 7.258 7.446 7.227 7.446 317,791 +0.22(+3.03%)
Jul 06, 2010 7.362 7.369 7.204 7.227 207,459 -0.08(-1.10%)
Jul 02, 2010 7.373 7.431 7.204 7.308 515,018 -0.02(-0.31%)
Jul 01, 2010 7.427 7.454 7.281 7.331 424,599 -0.07(-0.88%)
Jun 30, 2010 7.604 7.607 7.392 7.396 769,477 -0.17(-2.23%)
Jun 29, 2010 7.431 7.604 7.323 7.565 777,156 +0.08(+1.08%)
Jun 25, 2010 7.412 7.485 7.300 7.485 1,108,244 +0.13(+1.78%)
Jun 24, 2010 7.323 7.431 7.316 7.354 173,940 +0.00(+0.05%)
Jun 23, 2010 7.389 7.481 7.208 7.350 429,615 -0.02(-0.31%)
Jun 22, 2010 7.450 7.519 7.358 7.373 468,084 -0.07(-0.93%)
Jun 21, 2010 7.488 7.619 7.400 7.442 557,373 -0.01(-0.10%)
Jun 18, 2010 7.508 7.629 7.366 7.450 811,134 -0.05(-0.67%)
Jun 17, 2010 7.623 7.700 7.492 7.500 615,807 -0.12(-1.61%)
Jun 16, 2010 7.565 7.757 7.550 7.623 924,499 -0.07(-0.95%)
Jun 15, 2010 7.803 7.896 7.667 7.696 811,891 -0.34(-4.21%)
Jun 14, 2010 8.433 8.433 7.872 8.034 1,319,637 -0.30(-3.59%)
Jun 11, 2010 8.195 8.352 8.145 8.333 485,460 +0.10(+1.17%)
Jun 10, 2010 8.207 8.237 8.126 8.237 714,634 +0.11(+1.37%)
Jun 09, 2010 8.122 8.226 7.903 8.126 375,956 +0.02(+0.28%)
Jun 08, 2010 8.076 8.107 7.988 8.103 321,543 +0.03(+0.33%)
Jun 07, 2010 8.064 8.122 8.018 8.076 402,520 +0.04(+0.53%)
Jun 04, 2010 8.034 8.143 7.992 8.034 457,001 -0.15(-1.78%)
Jun 03, 2010 8.145 8.226 7.903 8.180 297,052 +0.00(+0.05%)
Jun 02, 2010 8.210 8.222 8.064 8.176 274,944 +0.01(+0.09%)
Jun 01, 2010 8.157 8.253 7.961 8.168 270,762 -0.03(-0.33%)
May 28, 2010 8.126 8.195 8.068 8.195 292,532 +0.07(+0.85%)
May 27, 2010 8.034 8.126 7.857 8.126 545,392 +0.22(+2.82%)
May 26, 2010 7.968 8.049 7.769 7.903 368,699 -0.02(-0.24%)
May 25, 2010 7.546 7.934 7.488 7.922 465,318 +0.09(+1.13%)
May 24, 2010 7.800 7.945 7.800 7.834 414,683 +0.04(+0.54%)
May 21, 2010 7.611 7.861 7.488 7.792 528,973 +0.15(+1.96%)
May 20, 2010 7.738 7.942 7.550 7.642 1,128,503 -0.21(-2.64%)
May 19, 2010 8.118 8.118 7.565 7.849 1,265,331 -0.21(-2.57%)
May 18, 2010 8.214 8.214 7.957 8.057 908,930 -0.04(-0.52%)
May 17, 2010 8.145 8.160 7.888 8.099 1,426,566 +0.03(+0.43%)
May 14, 2010 8.207 8.256 8.026 8.064 8,026,658 -0.41(-4.85%)
May 13, 2010 8.733 8.829 8.376 8.475 1,108,889 -0.56(-6.24%)
May 12, 2010 9.293 9.293 8.894 9.040 231,973 +0.02(+0.17%)
May 11, 2010 8.940 9.163 8.644 9.025 159,610 -0.01(-0.09%)
May 10, 2010 8.856 9.149 8.568 9.032 204,870 +0.68(+8.19%)
May 07, 2010 8.414 8.521 7.911 8.349 255,385 +0.46(+5.79%)
May 06, 2010 8.833 8.982 7.723 7.892 447,785 -0.96(-10.81%)
May 05, 2010 8.840 8.929 8.552 8.848 504,782 +0.05(+0.61%)
May 04, 2010 8.740 8.831 8.283 8.794 489,580 -0.10(-1.12%)
May 03, 2010 8.998 8.998 8.752 8.894 75,490 -0.04(-0.43%)
Apr 30, 2010 9.036 9.117 8.921 8.932 122,560 -0.06(-0.64%)
Apr 29, 2010 8.863 9.040 8.756 8.990 111,826 +0.15(+1.69%)
Apr 28, 2010 8.717 8.967 8.698 8.840 553,524 +0.17(+1.99%)
Apr 27, 2010 8.978 9.025 8.644 8.667 121,800 -0.33(-3.71%)
Apr 26, 2010 9.044 9.132 8.852 9.002 283,175 -0.04(-0.47%)
Apr 23, 2010 9.021 9.048 8.982 9.044 68,404 -0.03(-0.38%)
Apr 22, 2010 9.136 9.136 8.948 9.078 163,500 +0.05(+0.60%)
Apr 21, 2010 9.025 9.025 8.767 9.025 584,243 +0.00(+0.00%)
Apr 20, 2010 8.806 9.124 8.806 9.025 97,587 +0.30(+3.48%)
Apr 19, 2010 8.587 8.755 8.472 8.721 127,893 +0.09(+1.02%)
Apr 16, 2010 9.040 9.048 8.352 8.633 233,512 -0.41(-4.50%)
Apr 15, 2010 9.132 9.170 8.929 9.040 182,741 -0.07(-0.80%)
Apr 14, 2010 9.136 9.270 9.021 9.113 218,119 +0.05(+0.59%)
Apr 13, 2010 8.794 9.203 8.794 9.059 296,544 +0.24(+2.74%)
Apr 12, 2010 8.713 8.871 8.712 8.817 117,336 +0.07(+0.75%)
Apr 09, 2010 8.840 8.844 8.285 8.752 361,929 -0.02(-0.26%)
Apr 08, 2010 8.675 8.948 8.644 8.775 243,870 +0.03(+0.31%)
Apr 07, 2010 8.744 8.794 8.593 8.748 230,356 +0.07(+0.84%)
Apr 06, 2010 8.664 8.809 8.602 8.675 388,617 +0.06(+0.71%)
Apr 05, 2010 8.625 8.687 8.281 8.614 275,064 +0.03(+0.40%)
Apr 01, 2010 8.126 8.579 8.579 8.579 327,324 +0.46(+5.68%)
Mar 31, 2010 8.107 8.333 7.945 8.118 1,681,884 -0.05(-0.66%)
Mar 30, 2010 8.518 8.529 8.003 8.172 1,030,985 -0.28(-3.27%)
Mar 29, 2010 8.448 8.533 8.395 8.448 214,862 +0.04(+0.46%)
Mar 26, 2010 8.003 8.479 7.934 8.410 430,406 +0.41(+5.09%)
Mar 25, 2010 7.911 8.352 7.838 8.003 558,107 +0.21(+2.71%)
Mar 24, 2010 7.872 7.907 7.719 7.792 567,414 -0.00(-0.05%)
Mar 23, 2010 7.723 7.819 7.642 7.796 393,721 +0.12(+1.55%)
Mar 22, 2010 7.504 7.762 7.423 7.677 212,917 +0.29(+3.90%)
Mar 19, 2010 7.454 7.653 7.389 7.389 130,622 -0.16(-2.09%)
Mar 18, 2010 7.473 7.554 7.408 7.546 47,596 +0.08(+1.03%)
Mar 17, 2010 7.412 7.488 7.241 7.469 105,767 +0.06(+0.78%)
Mar 16, 2010 7.400 7.485 7.350 7.412 229,554 -0.05(-0.67%)
Mar 15, 2010 7.323 7.462 7.277 7.462 210,201 +0.11(+1.46%)
Mar 12, 2010 7.757 7.757 7.346 7.354 145,470 +0.00(+0.00%)
Mar 11, 2010 7.296 7.412 7.239 7.354 284,373 -0.08(-1.03%)
Mar 10, 2010 7.254 7.815 7.133 7.431 338,091 -0.01(-0.10%)
Mar 09, 2010 7.527 7.543 7.357 7.439 206,107 -0.05(-0.67%)
Mar 08, 2010 7.638 7.677 7.454 7.488 254,943 -0.04(-0.51%)
Mar 05, 2010 7.247 7.693 7.235 7.527 411,220 +0.30(+4.09%)
Mar 04, 2010 7.239 7.239 7.127 7.231 92,671 -0.01(-0.16%)
Mar 03, 2010 7.162 7.250 7.124 7.243 162,560 +0.08(+1.13%)
Mar 02, 2010 7.104 7.166 7.104 7.162 163,828 +0.04(+0.59%)
Mar 01, 2010 7.104 7.153 7.085 7.120 202,438 +0.03(+0.46%)
Feb 26, 2010 6.989 7.104 6.989 7.087 226,567 +0.07(+1.07%)
Feb 25, 2010 7.012 7.051 6.939 7.012 48,945 -0.05(-0.76%)
Feb 24, 2010 6.997 7.066 6.955 7.066 60,889 +0.07(+1.04%)
Feb 23, 2010 7.005 7.058 6.970 6.993 148,168 -0.01(-0.16%)
Feb 22, 2010 7.051 7.066 6.928 7.005 300,351 -0.01(-0.16%)
Feb 19, 2010 7.008 7.066 6.958 7.016 67,443 +0.01(+0.16%)
Feb 18, 2010 7.008 7.081 6.951 7.005 163,948 -0.02(-0.33%)
Feb 17, 2010 6.909 7.047 6.866 7.028 124,695 -0.02(-0.27%)
Feb 16, 2010 7.074 7.081 6.970 7.047 233,551 -0.03(-0.38%)
Feb 12, 2010 6.970 7.074 7.074 7.074 1,166,857 +0.03(+0.38%)
Feb 11, 2010 6.943 7.047 6.912 7.047 407,902 +0.10(+1.49%)
Feb 10, 2010 6.912 6.951 6.909 6.943 412,618 +0.03(+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.