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

SLM Corp (NQ: SLM )

20.03 -0.61 (-2.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jun 30, 2014 7.552 7.561 7.489 7.498 3,321,156 -0.04(-0.48%)
Jun 27, 2014 7.399 7.561 7.399 7.534 10,499,844 +0.08(+1.09%)
Jun 26, 2014 7.498 7.516 7.417 7.453 3,759,786 -0.05(-0.60%)
Jun 25, 2014 7.507 7.561 7.462 7.498 4,125,882 -0.05(-0.72%)
Jun 24, 2014 7.480 7.588 7.471 7.552 6,871,555 +0.05(+0.60%)
Jun 23, 2014 7.561 7.588 7.480 7.507 4,529,990 -0.05(-0.60%)
Jun 20, 2014 7.579 7.606 7.507 7.552 10,632,397 +0.02(+0.24%)
Jun 19, 2014 7.841 7.845 7.525 7.534 9,398,687 -0.30(-3.80%)
Jun 18, 2014 7.688 7.868 7.642 7.832 6,723,983 +0.15(+2.00%)
Jun 17, 2014 7.624 7.688 7.579 7.679 5,366,128 +0.06(+0.83%)
Jun 16, 2014 7.688 7.715 7.611 7.615 2,581,761 -0.08(-1.06%)
Jun 13, 2014 7.742 7.796 7.633 7.697 2,846,854 -0.05(-0.70%)
Jun 12, 2014 7.868 7.895 7.656 7.751 6,314,787 -0.11(-1.38%)
Jun 11, 2014 8.039 8.039 7.841 7.859 4,287,505 -0.19(-2.35%)
Jun 10, 2014 8.012 8.103 7.958 8.048 3,241,442 +0.00(+0.00%)
Jun 06, 2014 7.949 8.121 7.913 8.048 14,838,776 +0.08(+1.02%)
Jun 05, 2014 8.003 8.048 7.850 7.967 5,915,509 -0.02(-0.23%)
Jun 04, 2014 7.985 8.085 7.922 7.985 8,291,859 -0.05(-0.56%)
Jun 03, 2014 7.841 8.039 7.814 8.030 9,145,529 +0.17(+2.18%)
Jun 02, 2014 7.823 7.913 7.787 7.859 6,627,808 +0.09(+1.16%)
May 30, 2014 7.724 7.832 7.706 7.769 7,165,747 +0.04(+0.47%)
May 29, 2014 7.832 7.904 7.679 7.733 9,823,489 -0.15(-1.94%)
May 28, 2014 7.958 7.985 7.832 7.886 9,073,990 -0.07(-0.91%)
May 27, 2014 7.976 8.039 7.922 7.958 7,516,842 +0.00(+0.00%)
May 23, 2014 7.994 7.958 7.958 7.958 5,940,535 -0.05(-0.56%)
May 22, 2014 8.030 8.057 7.963 8.003 3,322,578 -0.05(-0.56%)
May 21, 2014 7.922 8.076 7.877 8.048 10,972,450 +0.15(+1.94%)
May 20, 2014 7.949 7.967 7.832 7.895 7,766,590 -0.10(-1.24%)
May 19, 2014 8.021 8.048 7.967 7.994 6,235,553 -0.06(-0.78%)
May 16, 2014 8.030 8.076 7.967 8.057 6,357,649 +0.07(+0.90%)
May 15, 2014 8.039 8.039 7.940 7.985 10,637,920 -0.05(-0.56%)
May 14, 2014 8.157 8.184 8.030 8.030 12,375,375 -0.10(-1.22%)
May 13, 2014 8.148 8.211 8.094 8.130 11,721,774 -0.07(-0.88%)
May 12, 2014 8.012 8.220 7.976 8.202 10,956,930 +0.24(+3.06%)
May 09, 2014 7.913 7.976 7.877 7.958 9,104,021 -0.01(-0.11%)
May 08, 2014 7.913 8.030 7.913 7.967 9,502,261 +0.01(+0.11%)
May 07, 2014 7.877 8.012 7.850 7.958 18,290,738 -0.07(-0.84%)
May 06, 2014 7.850 8.139 7.760 8.026 22,623,492 +0.09(+1.19%)
May 05, 2014 7.994 8.085 7.760 7.931 20,083,694 -0.17(-2.12%)
May 02, 2014 8.085 8.148 8.003 8.103 19,708,012 -0.04(-0.44%)
May 01, 2014 8.527 8.554 8.103 8.139 34,208,684 -0.17(-1.99%)
Apr 30, 2014 8.307 8.365 8.233 8.304 296,117,600 +0.01(+0.10%)
Apr 29, 2014 8.410 8.413 8.249 8.296 17,059,094 -0.04(-0.44%)
Apr 28, 2014 8.313 8.415 8.275 8.333 15,277,746 +0.01(+0.08%)
Apr 25, 2014 8.210 8.339 8.191 8.326 16,202,254 +0.06(+0.70%)
Apr 24, 2014 8.336 8.352 8.194 8.268 12,714,824 -0.05(-0.62%)
Apr 23, 2014 8.310 8.384 8.304 8.320 13,605,059 -0.01(-0.12%)
Apr 22, 2014 8.372 8.391 8.317 8.330 13,216,660 -0.02(-0.19%)
Apr 21, 2014 8.397 8.475 8.301 8.346 19,453,080 -0.02(-0.19%)
Apr 17, 2014 8.001 8.362 8.362 8.362 93,198,408 +0.14(+1.65%)
Apr 16, 2014 8.094 8.243 8.046 8.226 18,153,286 +0.21(+2.61%)
Apr 15, 2014 7.894 8.064 7.875 8.017 15,664,613 -0.02(-0.28%)
Apr 14, 2014 8.101 8.101 7.902 8.039 12,432,600 +0.04(+0.48%)
Apr 11, 2014 7.943 8.081 7.888 8.001 16,300,896 +0.01(+0.16%)
Apr 10, 2014 7.981 8.162 7.981 7.988 16,722,891 +0.00(+0.04%)
Apr 09, 2014 7.904 7.985 7.817 7.985 6,990,702 +0.13(+1.60%)
Apr 08, 2014 7.798 7.910 7.727 7.859 11,097,726 +0.05(+0.62%)
Apr 07, 2014 7.907 8.014 7.756 7.810 13,682,699 -0.10(-1.30%)
Apr 04, 2014 7.962 8.083 7.904 7.914 11,078,627 +0.00(+0.00%)
Apr 03, 2014 7.985 8.026 7.901 7.914 19,914,472 -0.08(-1.01%)
Apr 02, 2014 7.968 8.033 7.894 7.994 20,228,558 +0.05(+0.57%)
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.