Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 (%)
May 29, 2020 11.04 11.44 10.94 11.29 361,564 +0.22(+2.00%)
May 28, 2020 11.29 11.29 10.98 11.06 180,961 -0.19(-1.67%)
May 27, 2020 11.27 11.38 10.94 11.25 148,041 +0.21(+1.88%)
May 26, 2020 11.38 11.46 10.98 11.04 341,052 -0.10(-0.90%)
May 22, 2020 10.99 11.19 10.84 11.14 137,114 +0.28(+2.53%)
May 21, 2020 10.69 10.94 10.66 10.87 147,789 +0.21(+1.95%)
May 20, 2020 10.38 10.70 10.35 10.66 204,977 +0.31(+2.98%)
May 19, 2020 10.37 10.57 10.33 10.35 155,241 -0.06(-0.58%)
May 18, 2020 10.21 10.55 10.15 10.41 287,764 +0.48(+4.79%)
May 15, 2020 9.783 10.02 9.702 9.937 205,969 +0.09(+0.89%)
May 14, 2020 9.709 9.904 9.263 9.850 183,599 +0.01(+0.14%)
May 13, 2020 10.12 10.17 9.454 9.836 272,154 -0.30(-2.91%)
May 12, 2020 10.15 10.43 9.850 10.13 234,180 +0.04(+0.40%)
May 11, 2020 10.08 10.36 9.991 10.09 278,008 -0.02(-0.20%)
May 08, 2020 9.830 10.51 9.763 10.11 355,752 +0.31(+3.15%)
May 07, 2020 9.675 9.991 9.662 9.803 291,979 +0.21(+2.17%)
May 06, 2020 9.514 9.756 9.347 9.595 327,049 +0.07(+0.78%)
May 05, 2020 9.749 9.969 9.373 9.521 415,802 -0.19(-1.94%)
May 04, 2020 9.756 9.756 9.309 9.709 320,214 -0.11(-1.16%)
May 01, 2020 9.944 9.944 9.602 9.823 305,377 -0.28(-2.79%)
Apr 30, 2020 9.783 10.23 9.622 10.10 373,904 +0.28(+2.80%)
Apr 29, 2020 9.420 10.04 9.333 9.830 390,412 +0.54(+5.85%)
Apr 28, 2020 9.930 10.02 9.226 9.286 265,781 -0.44(-4.55%)
Apr 27, 2020 9.481 9.803 9.360 9.729 370,861 +0.42(+4.54%)
Apr 24, 2020 8.716 9.387 8.716 9.306 377,511 +0.60(+6.86%)
Apr 23, 2020 8.729 8.796 8.535 8.709 397,706 +0.10(+1.17%)
Apr 22, 2020 9.152 9.226 8.568 8.609 330,360 -0.31(-3.46%)
Apr 21, 2020 8.951 9.212 8.666 8.917 370,931 -0.07(-0.75%)
Apr 20, 2020 9.400 9.602 8.890 8.984 330,976 -0.60(-6.30%)
Apr 17, 2020 9.743 9.995 9.434 9.588 190,916 +0.19(+2.07%)
Apr 16, 2020 9.528 9.528 9.226 9.394 223,821 -0.18(-1.89%)
Apr 15, 2020 9.528 9.689 9.320 9.575 352,631 -0.24(-2.46%)
Apr 14, 2020 9.696 9.910 9.538 9.816 330,697 +0.28(+2.88%)
Apr 13, 2020 9.246 9.897 8.642 9.541 897,243 +0.20(+2.16%)
Apr 09, 2020 9.306 10.37 9.259 9.340 800,926 +0.26(+2.88%)
Apr 08, 2020 8.991 9.575 8.991 9.078 519,454 +0.27(+3.05%)
Apr 07, 2020 8.588 8.937 8.434 8.810 611,164 +0.51(+6.14%)
Apr 06, 2020 7.616 8.568 7.515 8.300 508,276 +0.79(+10.55%)
Apr 03, 2020 7.743 7.897 7.314 7.508 536,683 -0.12(-1.58%)
Apr 02, 2020 7.535 7.663 7.314 7.629 601,362 +0.23(+3.08%)
Apr 01, 2020 7.394 7.770 7.119 7.401 754,522 -0.41(-5.24%)
Mar 31, 2020 7.032 7.837 7.032 7.810 557,828 +0.74(+10.44%)
Mar 30, 2020 7.790 7.790 6.817 7.072 882,220 -0.54(-7.14%)
Mar 27, 2020 7.683 7.911 7.116 7.616 935,507 -0.17(-2.24%)
Mar 26, 2020 7.200 8.521 7.139 7.790 927,057 +0.66(+9.32%)
Mar 25, 2020 7.240 8.461 7.005 7.126 1,147,654 +0.20(+2.91%)
Mar 24, 2020 6.884 7.307 6.569 6.924 1,204,120 +1.37(+24.64%)
Mar 23, 2020 6.475 6.683 5.509 5.556 1,235,415 -1.00(-15.25%)
Mar 20, 2020 7.280 7.756 6.270 6.555 1,084,991 -0.72(-9.95%)
Mar 19, 2020 5.099 7.904 4.979 7.280 1,202,309 +2.21(+43.71%)
Mar 18, 2020 7.790 8.045 5.066 5.066 1,650,433 -2.84(-35.96%)
Mar 17, 2020 8.514 8.760 7.658 7.911 905,573 -0.49(-5.79%)
Mar 16, 2020 8.488 9.078 7.133 8.397 601,239 -1.12(-11.78%)
Mar 13, 2020 9.545 9.863 9.402 9.519 793,000 +0.29(+3.16%)
Mar 12, 2020 10.37 10.54 9.007 9.227 1,053,353 -1.71(-15.60%)
Mar 11, 2020 10.97 11.04 10.67 10.93 513,815 -0.08(-0.77%)
Mar 10, 2020 11.44 11.54 10.91 11.02 839,614 -0.16(-1.45%)
Mar 09, 2020 11.53 11.65 11.11 11.18 559,006 -1.00(-8.20%)
Mar 06, 2020 12.35 12.40 12.01 12.18 423,334 -0.38(-3.05%)
Mar 05, 2020 12.48 12.68 12.47 12.56 265,483 -0.06(-0.46%)
Mar 04, 2020 12.66 12.73 12.55 12.62 269,388 +0.10(+0.78%)
Mar 03, 2020 12.62 12.84 12.47 12.52 468,923 -0.04(-0.31%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.