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 )

16.44 +0.09 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Sep 30, 2010 8.373 8.373 8.161 8.238 332,149 -0.08(-0.97%)
Sep 29, 2010 8.142 8.327 8.108 8.319 533,321 +0.18(+2.17%)
Sep 28, 2010 8.023 8.161 7.942 8.142 370,072 +0.08(+1.01%)
Sep 27, 2010 7.989 8.065 7.989 8.060 507,223 +0.09(+1.09%)
Sep 24, 2010 7.935 8.008 7.885 7.973 231,705 +0.12(+1.47%)
Sep 23, 2010 7.942 8.065 7.839 7.858 234,074 -0.10(-1.30%)
Sep 22, 2010 7.869 7.985 7.835 7.962 352,114 +0.04(+0.48%)
Sep 21, 2010 7.931 7.969 7.873 7.923 309,306 +0.00(+0.00%)
Sep 20, 2010 7.758 7.937 7.704 7.923 411,052 +0.16(+2.03%)
Sep 17, 2010 7.700 7.797 7.681 7.766 294,301 -0.01(-0.15%)
Sep 15, 2010 7.608 7.827 7.601 7.777 526,723 -0.10(-1.22%)
Sep 14, 2010 7.866 7.931 7.846 7.873 598,362 +0.03(+0.39%)
Sep 13, 2010 7.816 7.873 7.739 7.843 509,950 +0.07(+0.84%)
Sep 10, 2010 7.731 7.816 7.685 7.777 425,357 +0.08(+1.05%)
Sep 09, 2010 7.750 7.789 7.647 7.697 528,358 -0.02(-0.30%)
Sep 08, 2010 7.712 7.777 7.681 7.720 403,892 +0.03(+0.35%)
Sep 07, 2010 7.785 7.817 7.681 7.693 571,804 -0.05(-0.69%)
Sep 03, 2010 7.747 7.804 7.712 7.747 484,001 +0.06(+0.80%)
Sep 02, 2010 7.743 7.781 7.674 7.685 424,227 -0.00(-0.05%)
Sep 01, 2010 7.639 7.739 7.585 7.689 469,704 +0.15(+1.93%)
Aug 31, 2010 7.581 7.585 7.528 7.543 406,850 -0.05(-0.71%)
Aug 30, 2010 7.624 7.685 7.593 7.597 220,808 -0.03(-0.35%)
Aug 27, 2010 7.520 7.624 7.505 7.624 242,971 +0.16(+2.16%)
Aug 26, 2010 7.654 7.670 7.462 7.462 409,649 -0.14(-1.87%)
Aug 25, 2010 7.547 7.628 7.535 7.604 293,296 +0.05(+0.71%)
Aug 24, 2010 7.547 7.743 7.547 7.551 613,815 -0.05(-0.71%)
Aug 23, 2010 7.639 7.681 7.604 7.604 275,804 -0.03(-0.35%)
Aug 20, 2010 7.670 7.721 7.612 7.631 419,840 -0.03(-0.35%)
Aug 19, 2010 7.689 7.762 7.651 7.658 269,873 -0.03(-0.40%)
Aug 18, 2010 7.781 7.812 7.685 7.689 385,892 -0.13(-1.62%)
Aug 17, 2010 7.873 7.875 7.777 7.816 333,352 +0.03(+0.39%)
Aug 16, 2010 7.781 7.850 7.712 7.785 579,302 +0.01(+0.10%)
Aug 13, 2010 7.777 7.854 7.704 7.777 201,731 +0.00(+0.00%)
Aug 12, 2010 7.489 7.820 7.489 7.777 431,609 +0.23(+3.00%)
Aug 11, 2010 7.497 7.662 7.201 7.551 633,988 -0.13(-1.70%)
Aug 10, 2010 7.762 7.821 7.681 7.681 330,384 -0.10(-1.28%)
Aug 09, 2010 7.850 7.855 7.739 7.781 345,933 +0.01(+0.15%)
Aug 06, 2010 7.762 7.804 7.720 7.770 373,027 -0.02(-0.20%)
Aug 05, 2010 7.777 7.862 7.731 7.785 788,624 +0.03(+0.45%)
Aug 04, 2010 7.977 7.977 7.743 7.750 410,344 -0.17(-2.09%)
Aug 03, 2010 7.962 8.019 7.916 7.916 245,260 -0.05(-0.58%)
Aug 02, 2010 8.035 8.035 7.945 7.962 391,360 +0.04(+0.53%)
Jul 30, 2010 7.820 7.935 7.800 7.919 778,685 +0.07(+0.93%)
Jul 29, 2010 7.831 7.893 7.697 7.846 448,858 +0.04(+0.49%)
Jul 28, 2010 7.885 7.885 7.743 7.808 349,060 -0.08(-1.02%)
Jul 27, 2010 7.927 7.927 7.666 7.889 410,224 +0.06(+0.74%)
Jul 26, 2010 7.681 7.835 7.624 7.831 392,430 +0.17(+2.15%)
Jul 23, 2010 7.677 7.797 7.524 7.666 329,949 +0.02(+0.30%)
Jul 22, 2010 7.670 7.677 7.516 7.643 279,455 +0.07(+0.86%)
Jul 21, 2010 7.604 7.628 7.502 7.578 318,420 -0.01(-0.15%)
Jul 20, 2010 7.555 7.624 7.497 7.589 446,781 -0.03(-0.45%)
Jul 19, 2010 7.585 7.662 7.459 7.624 238,290 +0.08(+1.02%)
Jul 16, 2010 7.643 7.666 7.516 7.547 206,337 -0.09(-1.16%)
Jul 15, 2010 7.670 7.712 7.581 7.635 264,869 -0.02(-0.30%)
Jul 14, 2010 7.685 7.689 7.589 7.658 306,018 -0.03(-0.45%)
Jul 13, 2010 7.612 7.720 7.578 7.693 816,705 +0.15(+1.93%)
Jul 12, 2010 7.547 7.654 7.470 7.547 417,718 +0.05(+0.61%)
Jul 09, 2010 7.508 7.547 7.436 7.501 231,564 +0.00(+0.00%)
Jul 08, 2010 7.482 7.547 7.432 7.501 283,165 +0.05(+0.72%)
Jul 07, 2010 7.259 7.447 7.228 7.447 317,756 +0.22(+3.03%)
Jul 06, 2010 7.363 7.370 7.205 7.228 207,436 -0.08(-1.10%)
Jul 02, 2010 7.374 7.432 7.205 7.309 514,962 -0.02(-0.31%)
Jul 01, 2010 7.428 7.455 7.282 7.332 424,553 -0.07(-0.88%)
Jun 30, 2010 7.604 7.608 7.393 7.397 769,393 -0.17(-2.23%)
Jun 29, 2010 7.432 7.604 7.324 7.566 777,071 +0.08(+1.08%)
Jun 25, 2010 7.412 7.485 7.301 7.485 1,108,122 +0.13(+1.78%)
Jun 24, 2010 7.324 7.432 7.316 7.355 173,921 +0.00(+0.05%)
Jun 23, 2010 7.389 7.482 7.209 7.351 429,567 -0.02(-0.31%)
Jun 22, 2010 7.451 7.520 7.359 7.374 468,032 -0.07(-0.93%)
Jun 21, 2010 7.489 7.619 7.401 7.443 557,311 -0.01(-0.10%)
Jun 18, 2010 7.508 7.630 7.366 7.451 811,044 -0.05(-0.67%)
Jun 17, 2010 7.624 7.700 7.493 7.501 615,739 -0.12(-1.61%)
Jun 16, 2010 7.566 7.758 7.551 7.624 924,398 -0.07(-0.95%)
Jun 15, 2010 7.804 7.896 7.668 7.697 811,802 -0.34(-4.21%)
Jun 14, 2010 8.434 8.434 7.873 8.035 1,319,492 -0.30(-3.59%)
Jun 11, 2010 8.196 8.353 8.146 8.334 485,407 +0.10(+1.17%)
Jun 10, 2010 8.207 8.238 8.127 8.238 714,556 +0.11(+1.37%)
Jun 09, 2010 8.123 8.227 7.904 8.127 375,915 +0.02(+0.28%)
Jun 08, 2010 8.077 8.108 7.989 8.104 321,508 +0.03(+0.33%)
Jun 07, 2010 8.065 8.123 8.019 8.077 402,476 +0.04(+0.53%)
Jun 04, 2010 8.035 8.144 7.992 8.035 456,951 -0.15(-1.78%)
Jun 03, 2010 8.146 8.227 7.904 8.181 297,020 +0.00(+0.05%)
Jun 02, 2010 8.211 8.223 8.065 8.177 274,914 +0.01(+0.09%)
Jun 01, 2010 8.158 8.254 7.962 8.169 270,732 -0.03(-0.33%)
May 28, 2010 8.127 8.196 8.069 8.196 292,499 +0.07(+0.85%)
May 27, 2010 8.035 8.127 7.858 8.127 545,332 +0.22(+2.82%)
May 26, 2010 7.969 8.050 7.770 7.904 368,658 -0.02(-0.24%)
May 25, 2010 7.547 7.935 7.489 7.923 465,267 +0.09(+1.13%)
May 24, 2010 7.800 7.946 7.800 7.835 414,638 +0.04(+0.54%)
May 21, 2010 7.612 7.862 7.489 7.793 528,915 +0.15(+1.96%)
May 20, 2010 7.739 7.942 7.551 7.643 1,128,379 -0.21(-2.64%)
May 19, 2010 8.119 8.119 7.566 7.850 1,265,191 -0.21(-2.57%)
May 18, 2010 8.215 8.215 7.958 8.058 908,830 -0.04(-0.52%)
May 17, 2010 8.146 8.161 7.889 8.100 1,426,409 +0.03(+0.43%)
May 14, 2010 8.207 8.257 8.027 8.065 8,025,775 -0.41(-4.85%)
May 13, 2010 8.734 8.830 8.376 8.476 1,108,767 -0.56(-6.24%)
May 12, 2010 9.294 9.294 8.895 9.041 231,947 +0.02(+0.17%)
May 11, 2010 8.941 9.164 8.645 9.026 159,592 -0.01(-0.09%)
May 10, 2010 8.857 9.150 8.568 9.033 204,848 +0.68(+8.19%)
May 07, 2010 8.415 8.522 7.912 8.350 255,357 +0.46(+5.79%)
May 06, 2010 8.834 8.983 7.724 7.893 447,736 -0.96(-10.81%)
May 05, 2010 8.841 8.930 8.553 8.849 504,726 +0.05(+0.61%)
May 04, 2010 8.741 8.832 8.284 8.795 489,526 -0.10(-1.12%)
May 03, 2010 8.999 8.999 8.753 8.895 75,482 -0.04(-0.43%)
Apr 30, 2010 9.037 9.118 8.922 8.933 122,546 -0.06(-0.64%)
Apr 29, 2010 8.864 9.041 8.757 8.991 111,814 +0.15(+1.69%)
Apr 28, 2010 8.718 8.968 8.699 8.841 553,463 +0.17(+1.99%)
Apr 27, 2010 8.979 9.026 8.645 8.668 121,786 -0.33(-3.71%)
Apr 26, 2010 9.045 9.133 8.853 9.002 283,144 -0.04(-0.47%)
Apr 23, 2010 9.022 9.049 8.983 9.045 68,397 -0.03(-0.38%)
Apr 22, 2010 9.137 9.137 8.949 9.079 163,482 +0.05(+0.60%)
Apr 21, 2010 9.026 9.026 8.768 9.026 584,179 +0.00(+0.00%)
Apr 20, 2010 8.807 9.125 8.807 9.026 97,577 +0.30(+3.48%)
Apr 19, 2010 8.588 8.756 8.472 8.722 127,879 +0.09(+1.02%)
Apr 16, 2010 9.041 9.049 8.353 8.634 233,486 -0.41(-4.50%)
Apr 15, 2010 9.133 9.171 8.930 9.041 182,721 -0.07(-0.80%)
Apr 14, 2010 9.137 9.271 9.022 9.114 218,095 +0.05(+0.59%)
Apr 13, 2010 8.795 9.204 8.795 9.060 296,512 +0.24(+2.74%)
Apr 12, 2010 8.714 8.872 8.713 8.818 117,323 +0.07(+0.75%)
Apr 09, 2010 8.841 8.845 8.286 8.753 361,889 -0.02(-0.26%)
Apr 08, 2010 8.676 8.949 8.645 8.776 243,844 +0.03(+0.31%)
Apr 07, 2010 8.745 8.795 8.593 8.749 230,330 +0.07(+0.84%)
Apr 06, 2010 8.665 8.809 8.603 8.676 388,574 +0.06(+0.71%)
Apr 05, 2010 8.626 8.688 8.282 8.615 275,034 +0.03(+0.40%)
Apr 01, 2010 8.127 8.580 8.580 8.580 327,288 +0.46(+5.68%)
Mar 31, 2010 8.108 8.334 7.946 8.119 1,681,699 -0.05(-0.66%)
Mar 30, 2010 8.519 8.530 8.004 8.173 1,030,872 -0.28(-3.27%)
Mar 29, 2010 8.449 8.534 8.396 8.449 214,838 +0.04(+0.46%)
Mar 26, 2010 8.004 8.480 7.935 8.411 430,359 +0.41(+5.09%)
Mar 25, 2010 7.912 8.353 7.839 8.004 558,046 +0.21(+2.71%)
Mar 24, 2010 7.873 7.908 7.720 7.793 567,351 -0.00(-0.05%)
Mar 23, 2010 7.724 7.820 7.643 7.797 393,678 +0.12(+1.55%)
Mar 22, 2010 7.505 7.763 7.424 7.677 212,893 +0.29(+3.90%)
Mar 19, 2010 7.455 7.654 7.389 7.389 130,608 -0.16(-2.09%)
Mar 18, 2010 7.474 7.555 7.409 7.547 47,590 +0.08(+1.03%)
Mar 17, 2010 7.412 7.489 7.242 7.470 105,755 +0.06(+0.78%)
Mar 16, 2010 7.401 7.485 7.351 7.412 229,528 -0.05(-0.67%)
Mar 15, 2010 7.324 7.462 7.278 7.462 210,177 +0.11(+1.46%)
Mar 12, 2010 7.758 7.758 7.347 7.355 145,454 +0.00(+0.00%)
Mar 11, 2010 7.297 7.412 7.240 7.355 284,342 -0.08(-1.03%)
Mar 10, 2010 7.255 7.816 7.134 7.432 338,054 -0.01(-0.10%)
Mar 09, 2010 7.528 7.544 7.358 7.439 206,084 -0.05(-0.67%)
Mar 08, 2010 7.639 7.677 7.455 7.489 254,915 -0.04(-0.51%)
Mar 05, 2010 7.247 7.694 7.236 7.528 411,175 +0.30(+4.09%)
Mar 04, 2010 7.240 7.240 7.128 7.232 92,661 -0.01(-0.16%)
Mar 03, 2010 7.163 7.251 7.124 7.243 162,542 +0.08(+1.13%)
Mar 02, 2010 7.105 7.167 7.105 7.163 163,810 +0.04(+0.59%)
Mar 01, 2010 7.105 7.154 7.086 7.121 202,416 +0.03(+0.46%)
Feb 26, 2010 6.990 7.105 6.990 7.088 226,542 +0.07(+1.07%)
Feb 25, 2010 7.013 7.051 6.940 7.013 48,939 -0.05(-0.76%)
Feb 24, 2010 6.998 7.067 6.955 7.067 60,882 +0.07(+1.04%)
Feb 23, 2010 7.005 7.059 6.971 6.994 148,151 -0.01(-0.16%)
Feb 22, 2010 7.051 7.067 6.929 7.005 300,318 -0.01(-0.16%)
Feb 19, 2010 7.009 7.067 6.959 7.017 67,436 +0.01(+0.16%)
Feb 18, 2010 7.009 7.082 6.952 7.005 163,930 -0.02(-0.33%)
Feb 17, 2010 6.909 7.048 6.867 7.028 124,682 -0.02(-0.27%)
Feb 16, 2010 7.074 7.082 6.971 7.048 233,525 -0.03(-0.38%)
Feb 12, 2010 6.971 7.074 7.074 7.074 1,166,729 +0.03(+0.38%)
Feb 11, 2010 6.944 7.048 6.913 7.048 407,857 +0.10(+1.49%)
Feb 10, 2010 6.913 6.952 6.909 6.944 412,573 +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.