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

Simulations Plus Inc (NQ: SLP )

49.67 -0.31 (-0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Jan 31, 2007 1.357 1.406 1.269 1.365 288,601 +0.01(+0.58%)
Jan 30, 2007 1.318 1.367 1.308 1.357 129,832 +0.04(+2.81%)
Jan 29, 2007 1.367 1.367 1.289 1.320 210,496 -0.07(-4.79%)
Jan 26, 2007 1.406 1.406 1.289 1.386 164,658 +0.00(+0.00%)
Jan 25, 2007 1.439 1.445 1.386 1.386 144,940 -0.04(-3.01%)
Jan 24, 2007 1.396 1.447 1.390 1.429 132,905 +0.05(+3.83%)
Jan 23, 2007 1.357 1.421 1.298 1.377 182,328 +0.04(+2.92%)
Jan 22, 2007 1.412 1.435 1.334 1.337 252,237 -0.03(-2.42%)
Jan 19, 2007 1.464 1.464 1.367 1.371 202,814 -0.10(-7.02%)
Jan 18, 2007 1.460 1.513 1.435 1.474 376,436 +0.04(+2.72%)
Jan 17, 2007 1.318 1.464 1.318 1.435 398,458 +0.12(+8.89%)
Jan 16, 2007 1.416 1.416 1.250 1.318 572,592 -0.06(-4.26%)
Jan 12, 2007 1.377 1.412 1.328 1.377 296,795 +0.01(+1.00%)
Jan 11, 2007 1.396 1.412 1.259 1.363 381,557 -0.00(-0.14%)
Jan 10, 2007 1.367 1.396 1.353 1.365 313,952 +0.02(+1.30%)
Jan 09, 2007 1.414 1.435 1.343 1.347 633,027 +0.02(+1.77%)
Jan 08, 2007 1.269 1.334 1.242 1.324 811,258 +0.14(+11.88%)
Jan 05, 2007 1.265 1.265 1.162 1.183 302,685 -0.09(-6.77%)
Jan 04, 2007 1.054 1.269 0.9782 1.269 1,102,420 +0.21(+19.93%)
Jan 03, 2007 1.103 1.150 1.033 1.058 310,623 -0.07(-6.55%)
Dec 29, 2006 0.9645 1.142 0.9567 1.132 714,716 +0.18(+18.37%)
Dec 28, 2006 0.9860 0.9860 0.9274 0.9567 118,052 +0.01(+1.03%)
Dec 27, 2006 0.9860 0.9958 0.9392 0.9470 249,933 -0.08(-7.97%)
Dec 26, 2006 1.123 1.123 1.025 1.029 184,376 -0.09(-8.03%)
Dec 22, 2006 0.9743 1.150 0.9274 1.119 601,273 +0.20(+21.66%)
Dec 21, 2006 0.8025 0.9724 0.8005 0.9196 325,732 +0.12(+14.86%)
Dec 20, 2006 0.8006 0.8279 0.8005 0.8007 29,705 -0.01(-0.95%)
Dec 19, 2006 0.8005 0.8201 0.7966 0.8083 77,848 -0.02(-2.82%)
Dec 18, 2006 0.8962 0.8982 0.8298 0.8318 88,603 -0.02(-2.07%)
Dec 15, 2006 0.8884 0.9372 0.7810 0.8493 762,091 -0.04(-4.40%)
Dec 14, 2006 0.6639 0.9255 0.6248 0.8884 791,796 +0.22(+33.43%)
Dec 13, 2006 0.6639 0.6736 0.6541 0.6658 9,731 -0.01(-1.51%)
Dec 12, 2006 0.6697 0.6760 0.6561 0.6760 21,254 +0.01(+1.24%)
Dec 11, 2006 0.6463 0.6697 0.6463 0.6678 6,401 +0.03(+3.95%)
Dec 08, 2006 0.6346 0.6541 0.6248 0.6424 23,559 -0.00(-0.30%)
Dec 07, 2006 0.6287 0.6443 0.6268 0.6443 16,645 +0.01(+1.85%)
Dec 06, 2006 0.5897 0.6326 0.5897 0.6326 29,961 +0.04(+6.58%)
Dec 05, 2006 0.6307 0.6307 0.5858 0.5936 9,987 -0.03(-5.14%)
Dec 04, 2006 0.6268 0.6346 0.6112 0.6257 26,376 +0.00(+0.15%)
Dec 01, 2006 0.6307 0.6326 0.6190 0.6248 9,731 +0.01(+1.26%)
Nov 30, 2006 0.6170 0.6170 0.6170 0.6170 3,329 -0.00(-0.56%)
Nov 29, 2006 0.6326 0.6326 0.6073 0.6205 6,401 -0.00(-0.38%)
Nov 28, 2006 0.6229 0.6316 0.6229 0.6229 6,914 +0.01(+1.92%)
Nov 27, 2006 0.6287 0.6326 0.6053 0.6111 31,497 -0.00(-0.63%)
Nov 24, 2006 0.6092 0.6307 0.5858 0.6150 22,791 -0.02(-2.48%)
Nov 22, 2006 0.6053 0.6326 0.6014 0.6307 47,630 +0.04(+5.90%)
Nov 21, 2006 0.5858 0.5955 0.5760 0.5955 26,120 +0.00(+0.00%)
Nov 20, 2006 0.5740 0.6150 0.5487 0.5955 62,227 +0.04(+6.64%)
Nov 17, 2006 0.5565 0.5721 0.5565 0.5584 14,340 +0.00(+0.35%)
Nov 16, 2006 0.5487 0.5682 0.5487 0.5565 31,497 +0.00(+0.00%)
Nov 15, 2006 0.5545 0.5760 0.5506 0.5565 31,497 +0.01(+1.42%)
Nov 14, 2006 0.5858 0.5994 0.5467 0.5487 24,327 -0.04(-6.33%)
Nov 13, 2006 0.6443 0.6443 0.5721 0.5858 97,310 -0.04(-6.54%)
Nov 10, 2006 0.6248 0.6541 0.6053 0.6268 20,998 -0.01(-2.13%)
Nov 09, 2006 0.5662 0.7420 0.5662 0.6404 352,364 +0.10(+17.99%)
Nov 08, 2006 0.5545 0.5545 0.5369 0.5428 24,327 -0.00(-0.71%)
Nov 07, 2006 0.5916 0.5916 0.5272 0.5467 76,055 -0.03(-5.08%)
Nov 06, 2006 0.5858 0.5975 0.5760 0.5760 40,972 -0.01(-1.67%)
Nov 03, 2006 0.5858 0.6053 0.5858 0.5858 82,713 +0.01(+1.69%)
Nov 02, 2006 0.5955 0.5955 0.5662 0.5760 80,408 -0.02(-3.28%)
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.