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 (%)
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%)
May 01, 2014 8.838 8.907 8.810 8.838 668,802 -0.04(-0.46%)
Apr 30, 2014 8.850 8.935 8.806 8.879 745,646 +0.03(+0.32%)
Apr 29, 2014 8.802 8.931 8.802 8.850 807,411 +0.05(+0.55%)
Apr 28, 2014 8.972 8.972 8.798 8.802 821,791 -0.13(-1.50%)
Apr 25, 2014 8.980 8.984 8.907 8.936 415,348 -0.06(-0.63%)
Apr 24, 2014 9.041 9.057 8.940 8.992 431,189 +0.00(+0.05%)
Apr 23, 2014 9.013 9.061 8.976 8.988 622,870 -0.04(-0.49%)
Apr 22, 2014 8.919 9.041 8.891 9.033 559,403 +0.10(+1.13%)
Apr 21, 2014 8.919 9.008 8.883 8.931 330,620 +0.04(+0.41%)
Apr 17, 2014 8.984 8.895 8.895 8.895 496,271 -0.09(-0.99%)
Apr 16, 2014 8.996 9.017 8.932 8.984 399,789 +0.03(+0.32%)
Apr 15, 2014 8.948 9.019 8.858 8.956 1,125,375 +0.02(+0.18%)
Apr 14, 2014 8.838 8.984 8.818 8.940 628,792 +0.12(+1.38%)
Apr 11, 2014 8.875 8.905 8.818 8.818 778,157 -0.09(-1.00%)
Apr 10, 2014 9.029 9.061 8.891 8.907 902,465 -0.10(-1.13%)
Apr 09, 2014 9.065 9.065 8.964 9.008 763,286 -0.01(-0.13%)
Apr 08, 2014 8.960 9.073 8.911 9.021 858,286 +0.10(+1.09%)
Apr 07, 2014 8.948 8.976 8.879 8.923 1,037,945 -0.03(-0.36%)
Apr 04, 2014 9.073 9.073 8.899 8.956 706,625 -0.05(-0.59%)
Apr 03, 2014 9.037 9.069 8.956 9.008 597,154 -0.03(-0.31%)
Apr 02, 2014 8.976 9.061 8.940 9.037 885,766 +0.07(+0.81%)
Apr 01, 2014 8.834 8.980 8.834 8.964 1,199,512 +0.13(+1.52%)
Mar 31, 2014 8.944 8.944 8.822 8.830 955,256 -0.07(-0.77%)
Mar 28, 2014 8.915 8.976 8.871 8.899 543,146 -0.04(-0.41%)
Mar 27, 2014 8.818 8.956 8.818 8.936 656,070 +0.11(+1.29%)
Mar 26, 2014 9.004 9.004 8.822 8.822 682,016 -0.14(-1.58%)
Mar 25, 2014 8.984 8.992 8.915 8.964 378,017 +0.01(+0.14%)
Mar 24, 2014 8.952 8.974 8.899 8.952 596,781 +0.02(+0.18%)
Mar 21, 2014 8.976 8.996 8.887 8.936 1,871,263 -0.01(-0.14%)
Mar 20, 2014 8.923 8.980 8.888 8.948 621,156 +0.03(+0.32%)
Mar 19, 2014 8.915 8.972 8.858 8.919 807,682 +0.01(+0.14%)
Mar 18, 2014 8.765 8.940 8.753 8.907 828,591 +0.13(+1.52%)
Mar 17, 2014 8.813 8.817 8.722 8.773 842,530 +0.01(+0.09%)
Mar 14, 2014 8.769 8.801 8.728 8.765 675,633 -0.00(-0.05%)
Mar 13, 2014 8.877 8.877 8.745 8.769 841,983 -0.09(-0.99%)
Mar 12, 2014 8.738 8.865 8.718 8.857 884,928 +0.10(+1.14%)
Mar 11, 2014 8.885 8.917 8.757 8.757 593,644 -0.15(-1.70%)
Mar 10, 2014 8.897 8.917 8.865 8.909 344,174 +0.03(+0.31%)
Mar 07, 2014 8.945 8.976 8.869 8.881 487,561 -0.02(-0.18%)
Mar 06, 2014 8.861 8.976 8.825 8.897 701,094 +0.14(+1.59%)
Mar 05, 2014 8.761 8.813 8.738 8.757 619,069 -0.00(-0.05%)
Mar 04, 2014 8.881 8.937 8.753 8.761 1,230,070 -0.08(-0.86%)
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.