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 )

50.00 +0.33 (+0.66%)
Streaming Delayed Price Updated: 1:17 PM EDT, May 24, 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 29, 2010 1.328 1.328 1.289 1.304 95,375 -0.02(-1.18%)
Jan 28, 2010 1.312 1.328 1.296 1.320 77,726 +0.02(+1.19%)
Jan 27, 2010 1.343 1.343 1.296 1.304 43,390 +0.00(+0.01%)
Jan 26, 2010 1.289 1.312 1.250 1.304 79,004 +0.02(+1.83%)
Jan 25, 2010 1.289 1.289 1.250 1.281 43,955 +0.04(+3.14%)
Jan 22, 2010 1.234 1.289 1.187 1.242 130,563 +0.01(+0.63%)
Jan 21, 2010 1.093 1.242 1.093 1.234 51,535 +0.14(+12.86%)
Jan 20, 2010 1.148 1.179 1.093 1.093 68,647 -0.06(-5.41%)
Jan 19, 2010 1.187 1.187 1.109 1.156 37,682 -0.03(-2.63%)
Jan 15, 2010 1.289 1.187 1.187 1.187 28,680 -0.06(-5.00%)
Jan 14, 2010 1.187 1.265 1.187 1.250 62,895 +0.08(+6.67%)
Jan 13, 2010 1.101 1.203 1.101 1.172 89,778 +0.11(+10.29%)
Jan 12, 2010 1.054 1.093 1.054 1.062 11,057 +0.01(+0.74%)
Jan 11, 2010 1.093 1.093 1.054 1.054 18,337 -0.01(-0.74%)
Jan 08, 2010 1.062 1.109 1.062 1.062 5,505 +0.00(+0.00%)
Jan 07, 2010 1.078 1.086 1.039 1.062 8,578 -0.04(-3.89%)
Jan 06, 2010 1.078 1.109 1.078 1.105 8,983 +0.02(+1.80%)
Jan 05, 2010 1.101 1.101 1.054 1.086 16,381 +0.01(+0.72%)
Jan 04, 2010 1.070 1.117 1.015 1.078 38,457 +0.00(+0.00%)
Dec 31, 2009 1.054 1.078 1.078 1.078 27,912 +0.02(+2.22%)
Dec 30, 2009 1.093 1.109 1.047 1.054 11,240 -0.04(-3.57%)
Dec 29, 2009 1.093 1.093 1.093 1.093 3,964 -0.01(-0.71%)
Dec 28, 2009 1.101 1.101 1.093 1.101 24,903 +0.00(+0.00%)
Dec 24, 2009 1.101 1.125 1.095 1.101 1,152 -0.02(-1.40%)
Dec 23, 2009 1.132 1.133 1.086 1.117 23,047 -0.02(-1.38%)
Dec 22, 2009 1.078 1.140 1.078 1.132 11,246 +0.04(+3.57%)
Dec 21, 2009 1.078 1.093 1.070 1.093 57,466 +0.00(+0.00%)
Dec 18, 2009 1.109 1.148 1.093 1.093 24,484 -0.03(-2.77%)
Dec 17, 2009 1.117 1.132 1.109 1.125 7,518 -0.02(-2.05%)
Dec 16, 2009 1.132 1.148 1.117 1.148 4,702 +0.03(+2.80%)
Dec 15, 2009 1.156 1.164 1.109 1.117 20,702 -0.02(-1.38%)
Dec 14, 2009 1.132 1.132 1.111 1.132 11,843 +0.04(+3.57%)
Dec 11, 2009 1.093 1.125 1.093 1.093 5,185 -0.00(-0.14%)
Dec 10, 2009 1.086 1.125 1.086 1.095 17,139 -0.02(-1.96%)
Dec 09, 2009 1.109 1.132 1.093 1.117 13,092 -0.05(-4.03%)
Dec 08, 2009 1.155 1.164 1.132 1.164 2,257 +0.04(+3.47%)
Dec 07, 2009 1.101 1.172 1.093 1.125 18,053 -0.05(-4.00%)
Dec 04, 2009 1.109 1.172 1.070 1.172 26,834 +0.11(+10.29%)
Dec 03, 2009 1.132 1.143 1.062 1.062 25,607 -0.04(-3.55%)
Dec 02, 2009 1.093 1.132 1.093 1.101 11,186 +0.02(+1.44%)
Dec 01, 2009 1.070 1.086 1.070 1.086 16,883 -0.02(-1.56%)
Nov 30, 2009 1.187 1.187 1.055 1.103 46,002 -0.02(-1.94%)
Nov 27, 2009 1.117 1.125 1.117 1.125 6,293 +0.00(+0.00%)
Nov 25, 2009 1.031 1.174 1.031 1.125 9,289 +0.09(+9.09%)
Nov 24, 2009 1.125 1.140 1.015 1.031 16,230 -0.11(-9.59%)
Nov 23, 2009 1.195 1.203 1.140 1.140 9,725 -0.05(-3.95%)
Nov 20, 2009 1.197 1.203 1.187 1.187 2,816 -0.04(-3.18%)
Nov 19, 2009 1.211 1.226 1.195 1.226 12,832 +0.04(+3.29%)
Nov 18, 2009 1.172 1.273 1.172 1.187 17,669 +0.08(+7.04%)
Nov 17, 2009 1.070 1.148 1.070 1.109 7,999 +0.02(+1.43%)
Nov 16, 2009 1.125 1.172 1.093 1.093 15,345 -0.05(-4.76%)
Nov 13, 2009 1.117 1.156 1.109 1.148 13,599 +0.03(+2.78%)
Nov 12, 2009 1.117 1.117 1.117 1.117 7,170 -0.05(-4.02%)
Nov 11, 2009 1.167 1.172 1.125 1.164 9,241 +0.05(+4.20%)
Nov 10, 2009 1.172 1.172 1.117 1.117 22,268 -0.05(-4.67%)
Nov 09, 2009 1.195 1.242 1.140 1.172 29,043 -0.02(-1.96%)
Nov 06, 2009 1.101 1.250 1.101 1.195 20,111 +0.06(+5.52%)
Nov 05, 2009 1.132 1.132 1.125 1.132 3,348 +0.00(+0.01%)
Nov 04, 2009 1.093 1.133 1.093 1.132 5,294 +0.02(+2.11%)
Nov 03, 2009 1.093 1.109 1.086 1.109 37,355 -0.05(-4.05%)
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.