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 )

48.34 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 30, 2009 1.172 1.172 1.015 1.132 25,127 -0.04(-3.33%)
Oct 29, 2009 1.179 1.187 1.172 1.172 11,403 -0.04(-3.23%)
Oct 28, 2009 1.242 1.250 1.211 1.211 14,428 -0.03(-2.52%)
Oct 27, 2009 1.234 1.265 1.211 1.242 14,084 -0.02(-1.85%)
Oct 26, 2009 1.245 1.271 1.242 1.265 6,258 +0.04(+3.18%)
Oct 23, 2009 1.257 1.289 1.218 1.226 16,305 +0.01(+0.64%)
Oct 22, 2009 1.242 1.242 1.211 1.218 16,894 -0.04(-3.11%)
Oct 21, 2009 1.281 1.296 1.257 1.257 20,372 +0.00(+0.00%)
Oct 20, 2009 1.257 1.296 1.257 1.257 43,486 -0.03(-2.42%)
Oct 19, 2009 1.234 1.289 1.226 1.289 16,339 +0.05(+3.77%)
Oct 16, 2009 1.265 1.265 1.242 1.242 7,375 -0.01(-0.62%)
Oct 15, 2009 1.172 1.257 1.172 1.250 66,347 +0.07(+5.96%)
Oct 14, 2009 1.187 1.190 1.172 1.179 32,318 -0.01(-0.66%)
Oct 13, 2009 1.172 1.223 1.172 1.187 5,449 -0.01(-0.65%)
Oct 12, 2009 1.203 1.211 1.187 1.195 18,244 -0.02(-1.92%)
Oct 09, 2009 1.218 1.242 1.195 1.218 12,281 +0.02(+1.96%)
Oct 08, 2009 1.211 1.218 1.195 1.195 5,603 -0.01(-0.65%)
Oct 07, 2009 1.195 1.235 1.195 1.203 14,711 -0.03(-2.54%)
Oct 06, 2009 1.234 1.234 1.226 1.234 8,757 +0.03(+2.60%)
Oct 05, 2009 1.203 1.203 1.195 1.203 13,629 +0.00(+0.00%)
Oct 02, 2009 1.218 1.242 1.203 1.203 18,271 -0.01(-0.65%)
Oct 01, 2009 1.218 1.218 1.211 1.211 16,058 -0.02(-1.28%)
Sep 30, 2009 1.211 1.257 1.203 1.226 18,397 -0.02(-1.25%)
Sep 29, 2009 1.257 1.265 1.203 1.242 31,163 +0.02(+1.92%)
Sep 28, 2009 1.218 1.226 1.218 1.218 7,170 -0.01(-0.64%)
Sep 25, 2009 1.187 1.281 1.187 1.226 28,269 -0.01(-0.63%)
Sep 24, 2009 1.281 1.336 1.211 1.234 62,606 -0.06(-4.82%)
Sep 23, 2009 1.296 1.343 1.265 1.296 16,597 -0.01(-0.60%)
Sep 22, 2009 1.281 1.328 1.281 1.304 21,065 +0.00(+0.00%)
Sep 21, 2009 1.257 1.311 1.211 1.304 15,140 +0.01(+0.60%)
Sep 18, 2009 1.304 1.351 1.273 1.296 54,885 -0.04(-2.92%)
Sep 17, 2009 1.281 1.343 1.281 1.336 10,957 +0.03(+2.40%)
Sep 16, 2009 1.328 1.351 1.265 1.304 29,744 -0.05(-3.47%)
Sep 15, 2009 1.328 1.359 1.320 1.351 20,574 +0.02(+1.76%)
Sep 14, 2009 1.336 1.359 1.328 1.328 16,661 -0.04(-2.85%)
Sep 11, 2009 1.312 1.367 1.312 1.367 22,563 +0.05(+3.54%)
Sep 10, 2009 1.312 1.367 1.312 1.320 28,117 -0.02(-1.74%)
Sep 09, 2009 1.312 1.351 1.312 1.343 15,715 +0.03(+2.37%)
Sep 08, 2009 1.328 1.359 1.312 1.312 12,666 -0.04(-2.60%)
Sep 04, 2009 1.337 1.367 1.312 1.347 4,158 -0.01(-0.87%)
Sep 03, 2009 1.328 1.359 1.312 1.359 28,203 +0.03(+2.35%)
Sep 02, 2009 1.328 1.351 1.328 1.328 35,063 -0.07(-4.81%)
Sep 01, 2009 1.375 1.421 1.367 1.395 12,339 -0.01(-0.78%)
Aug 31, 2009 1.414 1.414 1.367 1.406 27,000 -0.01(-0.55%)
Aug 28, 2009 1.406 1.445 1.406 1.414 34,956 +0.06(+4.62%)
Aug 27, 2009 1.367 1.413 1.328 1.351 45,658 +0.02(+1.17%)
Aug 26, 2009 1.367 1.562 1.328 1.336 27,184 +0.02(+1.18%)
Aug 25, 2009 1.406 1.406 1.320 1.320 19,698 -0.09(-6.11%)
Aug 24, 2009 1.367 1.406 1.242 1.406 39,331 +0.07(+5.26%)
Aug 21, 2009 1.267 1.367 1.267 1.336 17,657 +0.02(+1.79%)
Aug 20, 2009 1.289 1.320 1.172 1.312 50,993 +0.06(+5.00%)
Aug 19, 2009 1.421 1.421 1.172 1.250 112,755 -0.16(-11.11%)
Aug 18, 2009 1.398 1.406 1.351 1.406 33,385 +0.04(+2.86%)
Aug 17, 2009 1.367 1.414 1.250 1.367 36,880 +0.02(+1.76%)
Aug 14, 2009 1.273 1.343 1.250 1.343 43,159 +0.02(+1.76%)
Aug 13, 2009 1.328 1.343 1.297 1.320 17,797 -0.02(-1.16%)
Aug 12, 2009 1.367 1.398 1.250 1.335 24,234 -0.06(-4.47%)
Aug 11, 2009 1.328 1.398 1.211 1.398 36,157 +0.08(+5.92%)
Aug 10, 2009 1.289 1.406 1.172 1.320 89,865 +0.05(+4.32%)
Aug 07, 2009 1.250 1.265 1.218 1.265 48,185 +0.02(+1.25%)
Aug 06, 2009 1.273 1.273 1.218 1.250 29,169 -0.03(-2.44%)
Aug 05, 2009 1.281 1.289 1.257 1.281 65,032 +0.03(+2.50%)
Aug 04, 2009 1.250 1.281 1.211 1.250 36,263 +0.00(+0.00%)
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.