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 )

16.20 -0.01 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Jul 31, 2014 8.375 8.385 8.143 8.143 1,289,239 -0.29(-3.38%)
Jul 30, 2014 8.507 8.536 8.399 8.428 577,869 -0.06(-0.73%)
Jul 29, 2014 8.527 8.594 8.478 8.490 579,436 -0.06(-0.68%)
Jul 28, 2014 8.594 8.594 8.565 8.548 344,352 -0.05(-0.58%)
Jul 25, 2014 8.548 8.635 8.523 8.598 498,041 +0.06(+0.68%)
Jul 24, 2014 8.540 8.556 8.521 8.540 290,141 +0.01(+0.10%)
Jul 23, 2014 8.556 8.606 8.532 8.532 294,469 -0.03(-0.34%)
Jul 22, 2014 8.581 8.660 8.561 8.561 442,510 -0.03(-0.34%)
Jul 21, 2014 8.606 8.664 8.561 8.589 681,427 -0.00(-0.05%)
Jul 18, 2014 8.589 8.697 8.589 8.594 643,420 +0.02(+0.24%)
Jul 17, 2014 8.618 8.709 8.556 8.573 418,005 -0.07(-0.81%)
Jul 16, 2014 8.751 8.751 8.635 8.643 237,840 -0.05(-0.62%)
Jul 15, 2014 8.726 8.738 8.672 8.697 288,953 -0.02(-0.28%)
Jul 14, 2014 8.709 8.751 8.685 8.722 380,897 +0.02(+0.24%)
Jul 11, 2014 8.656 8.757 8.639 8.701 629,587 +0.03(+0.38%)
Jul 10, 2014 8.705 8.713 8.639 8.668 541,200 -0.08(-0.94%)
Jul 09, 2014 8.651 8.751 8.643 8.751 507,420 +0.12(+1.39%)
Jul 08, 2014 8.722 8.734 8.627 8.631 1,161,735 -0.12(-1.37%)
Jul 07, 2014 8.784 8.804 8.722 8.751 811,216 -0.04(-0.47%)
Jul 03, 2014 8.854 8.792 8.792 8.792 480,944 -0.08(-0.93%)
Jul 02, 2014 8.887 8.922 8.858 8.875 638,246 +0.01(+0.14%)
Jul 01, 2014 8.871 9.011 8.800 8.862 1,439,590 +0.07(+0.75%)
Jun 30, 2014 8.833 8.871 8.747 8.796 1,670,448 -0.06(-0.65%)
Jun 27, 2014 8.709 8.866 8.709 8.854 17,185,692 +0.09(+1.04%)
Jun 26, 2014 8.552 8.833 8.552 8.763 1,700,168 +0.21(+2.46%)
Jun 25, 2014 8.395 8.565 8.395 8.552 893,096 +0.12(+1.47%)
Jun 24, 2014 8.540 8.581 8.424 8.428 1,370,112 -0.08(-0.92%)
Jun 23, 2014 8.565 8.577 8.501 8.507 748,103 -0.03(-0.39%)
Jun 20, 2014 8.548 8.594 8.519 8.540 1,585,085 +0.00(+0.02%)
Jun 19, 2014 8.544 8.544 8.453 8.538 966,120 +0.02(+0.22%)
Jun 18, 2014 8.465 8.527 8.416 8.519 647,490 +0.09(+1.03%)
Jun 17, 2014 8.428 8.515 8.383 8.432 913,995 -0.02(-0.24%)
Jun 16, 2014 8.433 8.481 8.400 8.453 733,705 -0.00(-0.02%)
Jun 13, 2014 8.558 8.603 8.433 8.455 597,785 -0.07(-0.78%)
Jun 12, 2014 8.445 8.526 8.404 8.522 652,069 +0.09(+1.11%)
Jun 11, 2014 8.417 8.457 8.392 8.429 521,189 -0.02(-0.24%)
Jun 10, 2014 8.457 8.490 8.404 8.449 560,182 -0.04(-0.53%)
Jun 06, 2014 8.481 8.528 8.425 8.494 586,044 +0.05(+0.62%)
Jun 05, 2014 8.417 8.449 8.335 8.441 459,320 +0.07(+0.87%)
Jun 04, 2014 8.433 8.433 8.338 8.368 568,909 -0.05(-0.58%)
Jun 03, 2014 8.356 8.425 8.335 8.417 917,779 +0.07(+0.83%)
Jun 02, 2014 8.498 8.498 8.329 8.348 679,182 -0.10(-1.20%)
May 30, 2014 8.542 8.581 8.421 8.449 1,624,074 -0.09(-1.09%)
May 29, 2014 8.575 8.656 8.514 8.542 517,494 +0.00(+0.00%)
May 28, 2014 8.550 8.550 8.437 8.542 685,047 +0.01(+0.14%)
May 27, 2014 8.558 8.615 8.477 8.530 582,145 -0.01(-0.14%)
May 23, 2014 8.481 8.542 8.542 8.542 461,986 +0.06(+0.72%)
May 22, 2014 8.433 8.486 8.368 8.481 307,254 +0.09(+1.01%)
May 21, 2014 8.518 8.558 8.384 8.396 894,347 -0.11(-1.24%)
May 20, 2014 8.583 8.600 8.443 8.502 708,736 -0.08(-0.94%)
May 19, 2014 8.522 8.615 8.502 8.583 646,241 +0.01(+0.14%)
May 16, 2014 8.526 8.571 8.473 8.571 637,248 +0.02(+0.28%)
May 15, 2014 8.607 8.615 8.494 8.546 691,709 -0.07(-0.80%)
May 14, 2014 8.640 8.688 8.554 8.615 926,324 -0.00(-0.05%)
May 13, 2014 8.668 8.668 8.583 8.619 456,015 -0.04(-0.47%)
May 12, 2014 8.619 8.708 8.567 8.660 757,603 +0.06(+0.75%)
May 09, 2014 8.538 8.603 8.494 8.595 625,152 +0.03(+0.38%)
May 08, 2014 8.664 8.704 8.542 8.563 616,331 -0.07(-0.85%)
May 07, 2014 8.668 8.672 8.575 8.636 741,433 -0.05(-0.56%)
May 06, 2014 8.867 8.867 8.660 8.684 1,232,769 -0.25(-2.81%)
May 05, 2014 8.850 8.944 8.810 8.936 983,481 +0.08(+0.92%)
May 02, 2014 8.875 8.956 8.838 8.854 557,366 +0.02(+0.18%)
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.