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 )

48.99 -0.99 (-1.98%)
Streaming Delayed Price Updated: 2:38 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 (%)
Oct 31, 2008 0.8591 0.9372 0.8590 0.9372 15,364 +0.05(+6.19%)
Oct 30, 2008 0.8747 0.9294 0.8513 0.8825 22,470 +0.02(+2.73%)
Oct 29, 2008 0.8981 0.9138 0.8591 0.8591 21,382 -0.01(-0.90%)
Oct 28, 2008 0.9294 0.9372 0.8669 0.8669 13,700 -0.05(-5.13%)
Oct 27, 2008 0.8982 0.9528 0.8903 0.9138 32,249 -0.05(-4.88%)
Oct 24, 2008 0.8591 0.9606 0.8591 0.9606 48,000 +0.04(+4.24%)
Oct 23, 2008 0.9294 0.9606 0.8825 0.9216 46,958 +0.02(+2.61%)
Oct 22, 2008 0.8818 0.9528 0.8201 0.8982 21,003 -0.01(-0.86%)
Oct 21, 2008 0.8201 0.9685 0.8201 0.9060 42,986 +0.07(+8.41%)
Oct 20, 2008 0.8122 0.8435 0.7966 0.8357 30,463 +0.00(+0.00%)
Oct 17, 2008 0.8278 0.8357 0.7810 0.8357 20,817 +0.01(+0.94%)
Oct 16, 2008 0.7810 0.8435 0.7810 0.8279 12,359 +0.01(+0.95%)
Oct 15, 2008 0.8591 0.8591 0.7810 0.8201 23,879 -0.02(-2.78%)
Oct 14, 2008 0.8903 0.9372 0.8122 0.8435 38,258 +0.00(+0.00%)
Oct 13, 2008 0.8044 0.9372 0.7654 0.8435 123,207 +0.02(+1.89%)
Oct 10, 2008 0.8982 0.8982 0.6795 0.8279 102,280 +0.03(+3.91%)
Oct 09, 2008 0.8747 0.9528 0.7802 0.7967 77,250 -0.12(-13.55%)
Oct 08, 2008 0.9606 1.023 0.0078 0.9216 127,771 -0.12(-11.28%)
Oct 07, 2008 1.054 1.070 0.9216 1.039 23,561 -0.02(-1.48%)
Oct 06, 2008 1.054 1.109 0.9060 1.054 75,833 -0.05(-4.93%)
Oct 03, 2008 1.086 1.172 1.008 1.109 68,020 -0.01(-0.70%)
Oct 02, 2008 1.179 1.250 1.093 1.117 26,919 -0.05(-4.67%)
Oct 01, 2008 1.132 1.172 1.132 1.172 39,116 +0.04(+3.45%)
Sep 30, 2008 1.132 1.172 0.9216 1.132 122,796 -0.05(-3.97%)
Sep 29, 2008 1.172 1.250 0.9763 1.179 80,826 -0.03(-2.58%)
Sep 26, 2008 1.273 1.273 1.210 1.211 15,940 -0.08(-6.06%)
Sep 25, 2008 1.281 1.312 1.218 1.289 67,844 -0.03(-2.37%)
Sep 24, 2008 1.296 1.320 1.203 1.320 58,027 -0.01(-0.59%)
Sep 23, 2008 1.281 1.343 1.250 1.328 43,699 +0.01(+0.59%)
Sep 22, 2008 1.289 1.320 1.203 1.320 27,502 +0.04(+3.05%)
Sep 19, 2008 1.250 1.296 1.172 1.281 40,918 +0.05(+4.46%)
Sep 18, 2008 1.117 1.226 1.117 1.226 32,842 +0.09(+7.53%)
Sep 17, 2008 1.171 1.195 1.078 1.140 86,772 -0.07(-5.81%)
Sep 16, 2008 1.172 1.226 1.078 1.211 57,426 +0.05(+4.73%)
Sep 15, 2008 1.289 1.421 1.086 1.156 150,634 -0.20(-14.45%)
Sep 12, 2008 1.406 1.414 1.320 1.351 60,050 -0.02(-1.14%)
Sep 11, 2008 1.336 1.437 1.305 1.367 53,401 -0.02(-1.13%)
Sep 10, 2008 1.406 1.406 1.336 1.382 30,744 -0.01(-0.56%)
Sep 09, 2008 1.429 1.429 1.367 1.390 55,881 -0.04(-2.73%)
Sep 08, 2008 1.437 1.476 1.312 1.429 48,210 -0.02(-1.61%)
Sep 05, 2008 1.475 1.500 1.406 1.453 20,637 -0.01(-0.53%)
Sep 04, 2008 1.507 1.523 1.437 1.460 16,056 -0.02(-1.58%)
Sep 03, 2008 1.414 1.578 1.406 1.484 137,045 +0.07(+4.97%)
Sep 02, 2008 1.406 1.437 1.265 1.414 91,310 +0.00(+0.00%)
Aug 29, 2008 1.375 1.507 1.289 1.414 61,738 +0.00(+0.00%)
Aug 28, 2008 1.320 1.421 1.320 1.414 43,363 +0.05(+4.02%)
Aug 27, 2008 1.375 1.445 1.296 1.359 63,496 -0.06(-4.40%)
Aug 26, 2008 1.218 1.460 1.218 1.421 160,511 +0.18(+14.47%)
Aug 25, 2008 1.195 1.250 1.195 1.242 13,371 +0.03(+2.58%)
Aug 22, 2008 1.226 1.226 1.172 1.211 51,343 -0.02(-1.27%)
Aug 21, 2008 1.211 1.226 1.211 1.226 34,477 +0.05(+3.97%)
Aug 20, 2008 1.234 1.257 1.179 1.179 32,781 -0.01(-0.66%)
Aug 19, 2008 1.242 1.257 1.187 1.187 46,849 -0.08(-6.17%)
Aug 18, 2008 1.250 1.273 1.211 1.265 69,405 +0.02(+1.25%)
Aug 15, 2008 1.226 1.250 1.226 1.250 52,313 +0.03(+2.56%)
Aug 14, 2008 1.250 1.289 1.195 1.218 92,348 -0.02(-1.89%)
Aug 13, 2008 1.281 1.281 1.234 1.242 43,386 -0.05(-4.22%)
Aug 12, 2008 1.289 1.296 1.265 1.296 25,006 +0.03(+2.47%)
Aug 11, 2008 1.250 1.359 1.250 1.265 53,104 +0.03(+2.53%)
Aug 08, 2008 1.234 1.328 1.226 1.234 117,127 -0.02(-1.86%)
Aug 07, 2008 1.234 1.281 1.211 1.257 112,218 +0.02(+1.32%)
Aug 06, 2008 1.164 1.242 1.164 1.241 64,350 +0.10(+8.84%)
Aug 05, 2008 1.203 1.250 1.140 1.140 88,870 -0.03(-2.67%)
Aug 04, 2008 1.234 1.257 1.172 1.172 33,290 -0.05(-3.84%)
Aug 01, 2008 1.211 1.273 1.211 1.218 19,333 +0.00(+0.00%)
Jul 31, 2008 1.164 1.296 1.156 1.218 123,488 +0.02(+1.96%)
Jul 30, 2008 1.281 1.281 1.132 1.195 38,815 -0.05(-3.77%)
Jul 29, 2008 1.242 1.312 1.211 1.242 53,847 +0.07(+6.00%)
Jul 28, 2008 1.132 1.406 1.117 1.172 218,745 +0.04(+3.45%)
Jul 25, 2008 1.117 1.187 1.117 1.132 104,624 +0.04(+3.57%)
Jul 24, 2008 1.117 1.125 1.093 1.093 66,677 -0.04(-3.45%)
Jul 23, 2008 1.093 1.148 1.093 1.132 43,936 +0.03(+2.84%)
Jul 22, 2008 1.132 1.156 1.093 1.101 74,319 -0.05(-4.08%)
Jul 21, 2008 1.156 1.156 1.101 1.148 60,316 +0.01(+0.68%)
Jul 18, 2008 1.140 1.172 1.132 1.140 21,613 -0.03(-2.67%)
Jul 17, 2008 1.187 1.250 1.101 1.172 148,552 -0.06(-5.06%)
Jul 16, 2008 1.226 1.250 1.031 1.234 167,601 -0.01(-0.62%)
Jul 15, 2008 1.187 1.312 1.172 1.242 95,407 +0.01(+0.69%)
Jul 14, 2008 1.179 1.304 1.179 1.233 29,834 -0.02(-1.31%)
Jul 11, 2008 1.218 1.281 1.203 1.250 53,688 +0.00(+0.00%)
Jul 10, 2008 1.233 1.281 1.211 1.250 57,861 +0.04(+3.23%)
Jul 09, 2008 1.156 1.250 1.093 1.211 87,475 +0.07(+6.16%)
Jul 08, 2008 1.148 1.211 1.101 1.140 79,457 -0.03(-2.67%)
Jul 07, 2008 1.281 1.281 1.132 1.172 149,822 -0.08(-6.45%)
Jul 04, 2008 1.273 1.273 1.172 1.252 37,067 +0.00(+0.00%)
Jul 03, 2008 1.273 1.273 1.172 1.252 37,067 -0.04(-2.82%)
Jul 02, 2008 1.234 1.351 1.234 1.289 65,511 +0.02(+1.85%)
Jul 01, 2008 1.351 1.351 1.250 1.265 99,354 -0.06(-4.71%)
Jun 30, 2008 1.445 1.468 1.320 1.328 99,490 -0.17(-11.46%)
Jun 27, 2008 1.500 1.554 1.468 1.500 28,053 +0.00(+0.00%)
Jun 26, 2008 1.500 1.531 1.492 1.500 24,245 -0.02(-1.03%)
Jun 25, 2008 1.554 1.585 1.500 1.515 33,860 -0.02(-1.02%)
Jun 24, 2008 1.578 1.593 1.492 1.531 82,631 -0.06(-3.92%)
Jun 23, 2008 1.578 1.617 1.460 1.593 74,280 +0.00(+0.00%)
Jun 20, 2008 1.570 1.617 1.570 1.593 70,986 -0.01(-0.49%)
Jun 19, 2008 1.609 1.625 1.578 1.601 56,132 -0.02(-0.97%)
Jun 18, 2008 1.562 1.625 1.531 1.617 124,588 +0.03(+1.97%)
Jun 17, 2008 1.468 1.585 1.390 1.585 149,194 +0.12(+7.98%)
Jun 16, 2008 1.367 1.507 1.328 1.468 83,267 +0.09(+6.82%)
Jun 13, 2008 1.336 1.382 1.328 1.375 34,757 +0.02(+1.73%)
Jun 12, 2008 1.398 1.437 1.328 1.351 21,858 -0.03(-2.26%)
Jun 11, 2008 1.382 1.414 1.351 1.382 39,661 -0.02(-1.67%)
Jun 10, 2008 1.429 1.468 1.382 1.406 70,472 -0.06(-4.26%)
Jun 09, 2008 1.562 1.562 1.445 1.468 63,949 -0.10(-6.47%)
Jun 06, 2008 1.695 1.695 1.445 1.570 107,000 -0.13(-7.80%)
Jun 05, 2008 1.484 1.796 1.445 1.703 221,619 +0.20(+13.54%)
Jun 04, 2008 1.539 1.554 1.414 1.500 83,228 -0.04(-2.54%)
Jun 03, 2008 1.484 1.554 1.484 1.539 77,617 +0.05(+3.68%)
Jun 02, 2008 1.554 1.562 1.406 1.484 119,807 -0.09(-5.95%)
May 30, 2008 1.601 1.601 1.492 1.578 138,126 +0.02(+1.01%)
May 29, 2008 1.296 1.578 1.296 1.562 260,825 +0.27(+20.48%)
May 28, 2008 1.328 1.367 1.296 1.296 36,399 -0.05(-3.49%)
May 27, 2008 1.359 1.359 1.328 1.343 19,141 +0.01(+0.58%)
May 26, 2008 1.359 1.359 1.336 1.336 13,857 +0.00(+0.00%)
May 23, 2008 1.359 1.359 1.336 1.336 13,857 +0.00(+0.00%)
May 22, 2008 1.328 1.367 1.304 1.336 79,244 +0.01(+0.59%)
May 21, 2008 1.320 1.336 1.304 1.328 36,643 -0.01(-0.58%)
May 20, 2008 1.343 1.367 1.336 1.336 65,243 -0.02(-1.44%)
May 19, 2008 1.336 1.367 1.336 1.355 68,054 +0.02(+1.46%)
May 16, 2008 1.320 1.343 1.296 1.336 100,936 -0.01(-0.58%)
May 15, 2008 1.367 1.367 1.296 1.343 118,738 -0.02(-1.15%)
May 14, 2008 1.312 1.367 1.281 1.359 90,111 +0.05(+4.19%)
May 13, 2008 1.273 1.320 1.273 1.304 76,959 +0.01(+0.60%)
May 12, 2008 1.296 1.320 1.273 1.296 61,266 +0.00(+0.00%)
May 09, 2008 1.250 1.328 1.229 1.296 47,007 +0.03(+2.47%)
May 08, 2008 1.289 1.328 1.265 1.265 59,236 -0.04(-2.99%)
May 07, 2008 1.343 1.343 1.289 1.304 43,187 -0.02(-1.18%)
May 06, 2008 1.328 1.351 1.242 1.320 142,705 +0.02(+1.20%)
May 05, 2008 1.250 1.312 1.249 1.304 109,688 +0.07(+5.70%)
May 02, 2008 1.226 1.257 1.211 1.234 70,005 +0.02(+2.00%)
May 01, 2008 1.242 1.273 1.179 1.210 136,351 -0.05(-3.79%)
Apr 30, 2008 1.296 1.328 1.211 1.257 31,942 -0.05(-4.17%)
Apr 29, 2008 1.304 1.351 1.172 1.312 134,578 +0.01(+0.60%)
Apr 28, 2008 1.211 1.312 1.172 1.304 152,594 +0.06(+5.03%)
Apr 25, 2008 1.281 1.312 1.195 1.242 119,344 -0.02(-1.24%)
Apr 24, 2008 1.234 1.273 1.227 1.257 63,905 +0.02(+1.90%)
Apr 23, 2008 1.257 1.273 1.172 1.234 78,326 -0.02(-1.86%)
Apr 22, 2008 1.296 1.296 1.211 1.257 77,521 -0.03(-2.42%)
Apr 21, 2008 1.336 1.336 1.281 1.289 53,415 -0.05(-3.51%)
Apr 18, 2008 1.336 1.359 1.304 1.336 75,155 +0.06(+4.91%)
Apr 17, 2008 1.390 1.429 1.257 1.273 187,387 -0.14(-9.95%)
Apr 16, 2008 1.507 1.523 1.390 1.414 104,723 -0.11(-7.18%)
Apr 15, 2008 1.703 1.703 1.492 1.523 325,655 -0.24(-13.72%)
Apr 14, 2008 1.648 1.796 1.640 1.765 31,319 -0.02(-0.88%)
Apr 11, 2008 1.820 1.828 1.757 1.781 68,680 -0.03(-1.72%)
Apr 10, 2008 1.874 1.874 1.718 1.812 102,799 -0.06(-3.33%)
Apr 09, 2008 1.757 1.898 1.757 1.874 123,366 +0.09(+5.26%)
Apr 08, 2008 1.757 1.781 1.757 1.781 48,197 -0.02(-0.87%)
Apr 07, 2008 1.757 1.804 1.718 1.796 73,702 +0.03(+1.77%)
Apr 04, 2008 1.789 1.874 1.765 1.765 104,736 -0.03(-1.74%)
Apr 03, 2008 1.671 1.859 1.640 1.796 274,663 +0.14(+8.49%)
Apr 02, 2008 1.531 1.664 1.531 1.656 69,749 +0.10(+6.53%)
Apr 01, 2008 1.445 1.570 1.406 1.554 224,299 +0.10(+6.99%)
Mar 31, 2008 1.445 1.523 1.406 1.453 49,442 -0.02(-1.06%)
Mar 28, 2008 1.468 1.484 1.445 1.468 79,337 +0.00(+0.00%)
Mar 27, 2008 1.460 1.515 1.460 1.468 29,501 +0.00(+0.00%)
Mar 26, 2008 1.445 1.492 1.421 1.468 25,506 +0.01(+0.53%)
Mar 25, 2008 1.460 1.484 1.415 1.460 70,883 -0.02(-1.58%)
Mar 24, 2008 1.468 1.484 1.406 1.484 117,715 +0.00(+0.00%)
Mar 21, 2008 1.554 1.562 1.468 1.484 74,544 +0.00(+0.00%)
Mar 20, 2008 1.554 1.562 1.468 1.484 74,544 -0.05(-3.06%)
Mar 19, 2008 1.343 1.632 1.343 1.531 107,115 +0.16(+11.36%)
Mar 18, 2008 1.367 1.406 1.351 1.375 96,858 -0.02(-1.12%)
Mar 17, 2008 1.406 1.414 1.351 1.390 69,592 -0.07(-4.81%)
Mar 14, 2008 1.437 1.460 1.367 1.460 82,399 +0.02(+1.63%)
Mar 13, 2008 1.414 1.445 1.390 1.437 58,944 -0.05(-3.16%)
Mar 12, 2008 1.437 1.539 1.390 1.484 82,786 +0.02(+1.60%)
Mar 11, 2008 1.398 1.515 1.398 1.460 96,393 +0.04(+2.75%)
Mar 10, 2008 1.515 1.515 1.390 1.421 81,854 -0.09(-6.19%)
Mar 07, 2008 1.539 1.640 1.484 1.515 145,933 -0.05(-3.00%)
Mar 06, 2008 1.632 1.664 1.554 1.562 138,002 -0.12(-6.98%)
Mar 05, 2008 1.601 1.710 1.593 1.679 248,659 +0.12(+8.04%)
Mar 04, 2008 1.726 1.757 1.554 1.554 284,283 -0.23(-13.02%)
Mar 03, 2008 1.757 1.953 1.718 1.787 640,951 -0.36(-16.80%)
Feb 29, 2008 2.202 2.226 2.124 2.148 73,722 -0.05(-2.48%)
Feb 28, 2008 2.249 2.296 2.179 2.202 52,172 -0.09(-4.08%)
Feb 27, 2008 2.296 2.320 2.241 2.296 63,205 -0.05(-2.00%)
Feb 26, 2008 2.296 2.366 2.156 2.343 81,458 +0.01(+0.33%)
Feb 25, 2008 2.148 2.398 2.070 2.335 139,915 +0.15(+6.79%)
Feb 22, 2008 2.226 2.226 2.132 2.187 85,844 -0.06(-2.78%)
Feb 21, 2008 2.148 2.312 2.148 2.249 81,474 +0.02(+1.05%)
Feb 20, 2008 2.304 2.343 2.210 2.226 80,168 -0.12(-5.00%)
Feb 19, 2008 2.366 2.468 2.327 2.343 83,919 -0.02(-0.99%)
Feb 18, 2008 2.366 2.452 2.327 2.366 93,536 +0.00(+0.00%)
Feb 15, 2008 2.366 2.452 2.327 2.366 93,536 +0.02(+1.00%)
Feb 14, 2008 2.382 2.546 2.343 2.343 126,943 -0.05(-2.28%)
Feb 13, 2008 2.390 2.523 2.390 2.398 59,144 -0.02(-0.65%)
Feb 12, 2008 2.585 2.585 2.398 2.413 74,022 -0.20(-7.48%)
Feb 11, 2008 2.554 2.609 2.452 2.609 72,260 +0.03(+1.27%)
Feb 08, 2008 2.640 2.687 2.437 2.576 56,975 -0.06(-2.43%)
Feb 07, 2008 2.374 2.819 2.374 2.640 151,434 +0.29(+12.29%)
Feb 06, 2008 2.406 2.484 2.327 2.351 40,629 -0.08(-3.22%)
Feb 05, 2008 2.460 2.468 2.429 2.429 32,691 +0.00(+0.00%)
Feb 04, 2008 2.351 2.523 2.351 2.429 118,110 +0.07(+2.98%)
Feb 01, 2008 2.390 2.538 2.327 2.359 138,345 +0.01(+0.33%)
Jan 31, 2008 2.390 2.398 2.327 2.351 93,581 -0.05(-1.95%)
Jan 30, 2008 2.413 2.530 2.226 2.398 227,042 -0.05(-1.92%)
Jan 29, 2008 2.499 2.577 2.398 2.445 68,035 -0.09(-3.40%)
Jan 28, 2008 2.538 2.624 2.515 2.530 38,378 -0.04(-1.52%)
Jan 25, 2008 2.562 2.609 2.538 2.570 39,095 +0.00(+0.00%)
Jan 24, 2008 2.546 2.749 2.382 2.570 140,511 -0.02(-0.60%)
Jan 23, 2008 2.398 2.718 2.343 2.585 110,577 +0.05(+1.85%)
Jan 22, 2008 2.062 2.616 1.962 2.538 175,570 +0.18(+7.62%)
Jan 21, 2008 2.312 2.398 2.210 2.359 128,048 +0.00(+0.00%)
Jan 18, 2008 2.312 2.398 2.210 2.359 128,048 -0.64(-21.35%)
Jan 17, 2008 2.999 2.999 2.999 2.999 0 +0.00(+0.00%)
Jan 16, 2008 2.999 2.999 2.999 2.999 0 +0.00(+0.00%)
Jan 15, 2008 2.999 2.999 2.999 2.999 0 +0.00(+0.00%)
Jan 14, 2008 2.999 2.999 2.999 2.999 0 +0.00(+0.00%)
Jan 11, 2008 2.999 2.999 2.999 2.999 0 +0.00(+0.00%)
Jan 10, 2008 2.999 2.999 2.999 2.999 0 +0.00(+0.00%)
Jan 09, 2008 2.999 2.999 2.999 2.999 0 +0.00(+0.00%)
Jan 08, 2008 2.999 2.999 2.999 2.999 0 +0.00(+0.00%)
Jan 07, 2008 2.999 2.999 2.999 2.999 0 +0.00(+0.00%)
Jan 04, 2008 2.999 2.999 2.999 2.999 0 +0.00(+0.00%)
Jan 03, 2008 2.999 2.999 2.999 2.999 0 +0.00(+0.00%)
Jan 02, 2008 2.999 2.999 2.999 2.999 0 +0.00(+0.00%)
Jan 01, 2008 2.999 3.007 2.999 2.999 0 +0.00(+0.00%)
Dec 31, 2007 2.999 3.007 2.999 2.999 640 -0.09(-2.79%)
Dec 28, 2007 3.194 3.226 3.007 3.085 139,606 -0.14(-4.36%)
Dec 27, 2007 3.093 3.226 2.983 3.226 100,226 +0.05(+1.72%)
Dec 26, 2007 3.233 3.319 3.062 3.171 93,852 -0.11(-3.33%)
Dec 24, 2007 3.187 3.280 3.124 3.280 41,484 +0.14(+4.48%)
Dec 21, 2007 3.226 3.280 2.960 3.140 113,513 -0.02(-0.74%)
Dec 20, 2007 3.124 3.163 2.929 3.163 116,259 +0.04(+1.25%)
Dec 19, 2007 3.241 3.319 2.976 3.124 161,457 -0.12(-3.61%)
Dec 18, 2007 3.319 3.585 3.202 3.241 142,251 +0.10(+3.23%)
Dec 17, 2007 3.616 3.616 3.132 3.140 202,427 -0.57(-15.37%)
Dec 14, 2007 3.749 3.757 3.515 3.710 99,358 -0.06(-1.66%)
Dec 13, 2007 3.593 3.772 3.390 3.772 88,603 +0.20(+5.69%)
Dec 12, 2007 3.538 3.827 3.515 3.569 76,657 +0.04(+1.11%)
Dec 11, 2007 3.600 3.913 3.515 3.530 133,545 -0.16(-4.24%)
Dec 10, 2007 3.718 3.733 3.499 3.686 162,908 -0.01(-0.21%)
Dec 07, 2007 3.749 3.819 3.608 3.694 128,805 -0.12(-3.27%)
Dec 06, 2007 3.843 3.897 3.561 3.819 139,787 -0.06(-1.61%)
Dec 05, 2007 3.796 3.983 3.749 3.882 111,165 +0.05(+1.43%)
Dec 04, 2007 3.897 3.921 3.772 3.827 97,566 -0.02(-0.61%)
Dec 03, 2007 3.866 3.983 3.710 3.850 119,588 +0.00(+0.00%)
Nov 30, 2007 4.233 4.233 3.741 3.850 99,461 -0.26(-6.27%)
Nov 29, 2007 4.116 4.241 4.022 4.108 128,551 +0.04(+0.96%)
Nov 28, 2007 3.741 4.132 3.593 4.069 289,497 +0.26(+6.76%)
Nov 27, 2007 4.256 4.335 3.632 3.811 345,876 -0.48(-11.27%)
Nov 26, 2007 5.092 5.233 3.913 4.296 513,567 -0.78(-15.38%)
Nov 23, 2007 4.670 5.084 4.608 5.077 77,463 +0.43(+9.24%)
Nov 21, 2007 4.764 4.881 4.452 4.647 93,212 -0.08(-1.65%)
Nov 20, 2007 5.233 5.233 4.296 4.725 241,930 -0.43(-8.33%)
Nov 19, 2007 4.803 5.272 4.764 5.155 342,121 +0.35(+7.32%)
Nov 16, 2007 3.710 4.803 3.710 4.803 520,965 +1.33(+38.20%)
Nov 15, 2007 3.522 3.593 3.296 3.475 100,511 -0.13(-3.68%)
Nov 14, 2007 3.554 3.671 3.444 3.608 211,009 -0.06(-1.70%)
Nov 13, 2007 4.053 4.053 3.452 3.671 349,291 -0.27(-6.74%)
Nov 12, 2007 4.335 4.413 3.866 3.936 175,670 -0.48(-10.80%)
Nov 09, 2007 4.545 4.694 4.413 4.413 103,327 -0.27(-5.83%)
Nov 08, 2007 4.717 4.725 4.296 4.686 119,588 +0.00(+0.00%)
Nov 07, 2007 4.709 4.920 4.647 4.686 64,749 +0.02(+0.33%)
Nov 06, 2007 4.741 4.741 4.421 4.670 67,745 +0.04(+0.84%)
Nov 05, 2007 4.678 4.803 4.475 4.631 99,582 -0.20(-4.05%)
Nov 02, 2007 4.920 4.944 4.717 4.827 83,993 -0.09(-1.90%)
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.