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 )

49.83 +0.16 (+0.32%)
Streaming Delayed Price Updated: 4:00 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 (%)
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%)
Nov 01, 2007 5.108 5.116 4.920 4.920 75,031 -0.16(-3.08%)
Oct 31, 2007 5.155 5.233 5.077 5.077 96,029 -0.01(-0.15%)
Oct 30, 2007 5.061 5.147 5.014 5.084 107,297 +0.08(+1.56%)
Oct 29, 2007 4.764 5.077 4.686 5.006 130,728 +0.17(+3.55%)
Oct 26, 2007 4.733 4.881 4.733 4.834 73,878 +0.03(+0.65%)
Oct 25, 2007 4.827 4.873 4.717 4.803 93,212 +0.03(+0.65%)
Oct 24, 2007 4.780 4.881 4.725 4.772 38,283 -0.04(-0.81%)
Oct 23, 2007 4.475 4.842 4.475 4.811 141,867 +0.30(+6.76%)
Oct 22, 2007 4.319 4.514 4.296 4.506 87,579 +0.02(+0.35%)
Oct 19, 2007 4.296 4.577 4.296 4.491 139,435 +0.12(+2.68%)
Oct 18, 2007 4.600 4.600 4.296 4.374 174,261 -0.11(-2.44%)
Oct 17, 2007 4.491 4.561 4.366 4.483 76,055 -0.02(-0.35%)
Oct 16, 2007 4.530 4.592 4.374 4.499 190,778 -0.09(-2.04%)
Oct 15, 2007 4.991 4.991 4.514 4.592 181,047 -0.19(-3.92%)
Oct 12, 2007 4.733 4.881 4.702 4.780 105,376 +0.02(+0.33%)
Oct 11, 2007 4.897 5.045 4.764 4.764 117,796 -0.12(-2.56%)
Oct 10, 2007 5.319 5.319 4.889 4.889 152,623 -0.58(-10.57%)
Oct 09, 2007 4.952 5.467 4.725 5.467 187,449 +0.50(+10.06%)
Oct 08, 2007 5.233 5.233 4.881 4.967 111,138 +0.00(+0.00%)
Oct 05, 2007 5.061 5.295 4.944 4.967 141,099 -0.01(-0.16%)
Oct 04, 2007 4.780 5.202 4.538 4.975 195,900 +0.20(+4.08%)
Oct 03, 2007 5.725 5.725 4.780 4.780 258,767 -0.45(-8.66%)
Oct 02, 2007 5.615 5.717 5.077 5.233 192,571 +2.46(+88.73%)
Oct 01, 2007 2.831 2.831 2.741 2.773 197,436 -0.00(-0.07%)
Sep 28, 2007 2.773 2.831 2.749 2.775 146,733 +0.03(+0.92%)
Sep 27, 2007 2.782 2.788 2.734 2.749 118,308 -0.03(-1.19%)
Sep 26, 2007 2.694 2.788 2.685 2.782 149,294 +0.05(+1.86%)
Sep 25, 2007 2.798 2.798 2.655 2.732 222,788 -0.07(-2.37%)
Sep 24, 2007 2.755 2.917 2.714 2.798 411,006 +0.05(+1.99%)
Sep 21, 2007 2.734 2.831 2.638 2.743 624,576 +0.01(+0.36%)
Sep 20, 2007 3.319 3.368 2.687 2.734 1,378,985 -0.54(-16.57%)
Sep 19, 2007 3.134 3.319 3.095 3.276 623,552 +0.24(+7.94%)
Sep 18, 2007 2.919 3.153 2.841 3.035 744,933 +0.18(+6.48%)
Sep 17, 2007 2.661 2.919 2.638 2.851 577,202 +0.23(+8.71%)
Sep 14, 2007 2.685 2.685 2.556 2.622 221,252 -0.05(-1.73%)
Sep 13, 2007 2.587 2.732 2.587 2.668 238,665 +0.12(+4.72%)
Sep 12, 2007 2.460 2.548 2.460 2.548 117,796 +0.13(+5.24%)
Sep 11, 2007 2.411 2.486 2.363 2.421 97,566 -0.01(-0.40%)
Sep 10, 2007 2.460 2.480 2.392 2.431 87,066 -0.06(-2.28%)
Sep 07, 2007 2.501 2.501 2.351 2.488 175,414 -0.04(-1.62%)
Sep 06, 2007 2.634 2.714 2.460 2.529 371,058 -0.22(-8.09%)
Sep 05, 2007 2.704 2.790 2.601 2.751 246,347 +0.07(+2.70%)
Sep 04, 2007 2.603 2.831 2.603 2.679 408,958 +0.07(+2.77%)
Aug 31, 2007 2.714 2.812 2.437 2.607 449,418 -0.07(-2.55%)
Aug 30, 2007 2.499 2.816 2.431 2.675 754,664 +0.20(+8.04%)
Aug 29, 2007 2.167 2.476 2.132 2.476 457,101 +0.35(+16.33%)
Aug 28, 2007 2.197 2.197 2.091 2.128 41,228 -0.05(-2.50%)
Aug 27, 2007 2.031 2.206 2.029 2.183 176,950 +0.13(+6.48%)
Aug 24, 2007 2.099 2.109 2.001 2.050 83,993 -0.08(-3.67%)
Aug 23, 2007 2.187 2.210 2.120 2.128 91,676 -0.04(-1.80%)
Aug 22, 2007 1.953 2.167 1.923 2.167 154,159 +0.20(+9.90%)
Aug 21, 2007 1.855 1.972 1.855 1.972 44,813 +0.08(+4.12%)
Aug 20, 2007 1.884 1.923 1.884 1.894 65,812 +0.02(+0.83%)
Aug 17, 2007 2.224 2.224 1.718 1.878 93,724 +0.05(+2.56%)
Aug 16, 2007 1.816 1.837 1.757 1.831 110,626 +0.02(+0.86%)
Aug 15, 2007 1.874 1.890 1.816 1.816 80,152 -0.05(-2.62%)
Aug 14, 2007 1.865 1.886 1.855 1.865 34,826 -0.00(-0.10%)
Aug 13, 2007 1.923 1.923 1.818 1.867 111,906 +0.00(+0.10%)
Aug 10, 2007 1.806 1.941 1.806 1.865 238,153 +0.06(+3.13%)
Aug 09, 2007 1.777 1.822 1.763 1.808 106,784 -0.02(-1.28%)
Aug 08, 2007 1.826 1.855 1.796 1.831 112,930 +0.03(+1.52%)
Aug 07, 2007 1.767 1.830 1.767 1.804 78,616 -0.04(-2.33%)
Aug 06, 2007 1.855 1.855 1.732 1.847 157,232 +0.02(+1.18%)
Aug 03, 2007 1.826 1.874 1.816 1.826 70,933 -0.05(-2.60%)
Aug 02, 2007 1.855 1.923 1.818 1.874 124,710 +0.00(+0.00%)
Aug 01, 2007 1.826 1.874 1.767 1.874 197,692 +0.01(+0.52%)
Jul 31, 2007 1.953 2.003 1.818 1.865 141,099 -0.08(-4.31%)
Jul 30, 2007 1.898 1.949 1.896 1.949 132,648 +0.05(+2.78%)
Jul 27, 2007 1.859 1.953 1.855 1.896 83,481 +0.03(+1.68%)
Jul 26, 2007 1.933 1.933 1.783 1.865 178,230 -0.03(-1.55%)
Jul 25, 2007 1.962 1.979 1.894 1.894 243,531 -0.09(-4.62%)
Jul 24, 2007 2.050 2.089 1.956 1.986 158,256 -0.09(-4.24%)
Jul 23, 2007 2.148 2.189 2.070 2.074 65,044 -0.07(-3.45%)
Jul 20, 2007 2.158 2.158 2.038 2.148 91,676 -0.05(-2.22%)
Jul 19, 2007 2.255 2.333 2.181 2.197 136,234 -0.06(-2.54%)
Jul 18, 2007 2.177 2.284 2.173 2.254 166,707 +0.08(+3.90%)
Jul 17, 2007 2.118 2.245 2.118 2.169 120,357 +0.02(+1.09%)
Jul 16, 2007 2.011 2.161 2.011 2.146 209,984 +0.14(+6.91%)
Jul 13, 2007 1.962 2.025 1.962 2.007 131,880 -0.03(-1.25%)
Jul 12, 2007 2.163 2.163 1.976 2.033 213,569 -0.12(-5.79%)
Jul 11, 2007 2.158 2.175 2.044 2.158 232,775 +0.03(+1.38%)
Jul 10, 2007 2.294 2.314 2.128 2.128 197,436 -0.17(-7.47%)
Jul 09, 2007 2.243 2.343 2.206 2.300 267,858 +0.17(+7.98%)
Jul 06, 2007 2.310 2.406 2.058 2.130 567,214 -0.19(-8.24%)
Jul 05, 2007 2.294 2.322 2.216 2.322 402,556 +0.12(+5.22%)
Jul 03, 2007 2.050 2.265 2.050 2.206 621,247 +0.25(+13.00%)
Jul 02, 2007 1.767 1.970 1.621 1.953 755,945 +0.17(+9.77%)
Jun 29, 2007 1.884 1.888 1.769 1.779 117,540 -0.09(-5.01%)
Jun 28, 2007 1.953 1.953 1.857 1.873 75,799 -0.05(-2.63%)
Jun 27, 2007 1.874 1.953 1.874 1.923 88,603 +0.05(+2.50%)
Jun 26, 2007 1.953 1.990 1.847 1.876 159,537 -0.08(-4.19%)
Jun 25, 2007 1.982 2.006 1.908 1.958 399,227 -0.05(-2.62%)
Jun 22, 2007 2.050 2.070 1.992 2.011 65,044 -0.02(-0.96%)
Jun 21, 2007 2.115 2.115 2.031 2.031 32,522 -0.02(-0.95%)
Jun 20, 2007 2.070 2.124 2.011 2.050 79,896 -0.02(-0.94%)
Jun 19, 2007 2.040 2.118 2.031 2.070 63,763 +0.02(+0.95%)
Jun 18, 2007 2.099 2.158 2.031 2.050 169,268 -0.02(-0.94%)
Jun 15, 2007 1.964 2.148 1.964 2.070 186,681 +0.11(+5.68%)
Jun 14, 2007 1.929 2.167 1.925 1.958 283,479 +0.02(+0.80%)
Jun 13, 2007 1.982 1.992 1.913 1.943 193,339 -0.05(-2.45%)
Jun 12, 2007 2.050 2.050 1.953 1.992 160,305 -0.06(-2.95%)
Jun 11, 2007 2.167 2.167 1.954 2.052 260,432 -0.02(-1.02%)
Jun 08, 2007 2.187 2.245 2.048 2.073 277,845 -0.08(-3.91%)
Jun 07, 2007 2.294 2.321 2.083 2.158 187,961 -0.19(-7.92%)
Jun 06, 2007 2.324 2.366 2.284 2.343 39,948 +0.02(+0.84%)
Jun 05, 2007 2.343 2.382 2.243 2.324 240,327 -0.09(-3.88%)
Jun 04, 2007 2.441 2.484 2.363 2.417 133,429 -0.09(-3.67%)
Jun 01, 2007 2.626 2.636 2.499 2.509 119,844 -0.05(-1.98%)
May 31, 2007 2.460 2.611 2.392 2.560 203,070 +0.08(+3.23%)
May 30, 2007 2.529 2.538 2.445 2.480 70,165 -0.03(-1.01%)
May 29, 2007 2.441 2.554 2.431 2.505 199,485 +0.08(+3.47%)
May 25, 2007 2.448 2.472 2.376 2.421 40,716 -0.01(-0.32%)
May 24, 2007 2.324 2.441 2.324 2.429 70,421 +0.05(+2.30%)
May 23, 2007 2.415 2.435 2.355 2.374 60,178 -0.05(-2.17%)
May 22, 2007 2.402 2.431 2.347 2.427 76,823 +0.06(+2.39%)
May 21, 2007 2.480 2.489 2.247 2.370 246,604 -0.07(-2.73%)
May 18, 2007 2.402 2.521 2.398 2.437 50,447 +0.04(+1.64%)
May 17, 2007 2.548 2.558 2.382 2.398 164,914 -0.09(-3.46%)
May 16, 2007 2.441 2.568 2.421 2.484 219,459 +0.06(+2.58%)
May 15, 2007 2.275 2.489 2.245 2.421 350,351 +0.17(+7.36%)
May 14, 2007 2.284 2.284 2.247 2.255 62,483 -0.01(-0.60%)
May 11, 2007 2.269 2.363 2.247 2.269 135,209 +0.00(+0.09%)
May 10, 2007 2.288 2.294 2.158 2.267 111,138 +0.04(+1.84%)
May 09, 2007 2.421 2.421 2.163 2.226 276,565 -0.16(-6.79%)
May 08, 2007 2.324 2.441 2.249 2.388 347,499 +0.06(+2.77%)
May 07, 2007 2.058 2.370 2.052 2.324 694,883 +0.37(+19.00%)
May 04, 2007 2.060 2.088 1.874 1.953 378,228 -0.15(-6.98%)
May 03, 2007 2.195 2.195 2.099 2.099 156,720 -0.06(-2.72%)
May 02, 2007 2.060 2.206 2.031 2.158 381,557 +0.02(+1.10%)
May 01, 2007 2.372 2.373 2.017 2.134 836,610 -0.28(-11.42%)
Apr 30, 2007 2.454 2.515 2.370 2.409 244,775 -0.05(-2.06%)
Apr 27, 2007 2.548 2.558 2.425 2.460 218,947 -0.08(-3.15%)
Apr 26, 2007 2.470 2.704 2.460 2.540 522,913 +0.10(+3.91%)
Apr 25, 2007 2.480 2.538 2.392 2.445 424,066 -0.04(-1.42%)
Apr 24, 2007 2.691 2.743 2.425 2.480 742,116 -0.18(-6.89%)
Apr 23, 2007 2.421 2.710 2.396 2.663 817,660 +0.29(+12.26%)
Apr 20, 2007 2.402 2.480 2.361 2.372 420,993 +0.00(+0.00%)
Apr 19, 2007 2.450 2.452 2.349 2.372 333,670 -0.08(-3.42%)
Apr 18, 2007 2.450 2.646 2.363 2.456 840,963 -0.04(-1.49%)
Apr 17, 2007 2.880 2.901 2.382 2.493 1,004,853 -0.41(-14.24%)
Apr 16, 2007 2.948 3.067 2.900 2.907 333,158 -0.07(-2.23%)
Apr 13, 2007 3.046 3.075 2.866 2.974 405,116 -0.04(-1.36%)
Apr 12, 2007 3.046 3.124 2.929 3.015 361,327 -0.06(-1.97%)
Apr 11, 2007 3.120 3.134 2.831 3.075 737,251 -0.04(-1.44%)
Apr 10, 2007 2.607 3.218 2.568 3.120 1,247,872 +0.54(+21.06%)
Apr 09, 2007 3.026 3.032 2.402 2.577 816,892 -0.20(-7.04%)
Apr 05, 2007 2.591 2.851 2.558 2.773 583,347 +0.22(+8.65%)
Apr 04, 2007 2.431 2.609 2.411 2.552 445,833 +0.16(+6.52%)
Apr 03, 2007 2.431 2.439 2.226 2.396 504,987 +0.16(+6.98%)
Apr 02, 2007 1.972 2.241 1.972 2.240 603,578 +0.30(+15.51%)
Mar 30, 2007 1.946 1.982 1.913 1.939 67,604 -0.01(-0.30%)
Mar 29, 2007 1.982 2.031 1.908 1.945 100,895 -0.06(-2.92%)
Mar 28, 2007 2.126 2.126 1.855 2.003 258,895 -0.12(-5.79%)
Mar 27, 2007 2.025 2.177 2.025 2.126 346,987 +0.10(+4.81%)
Mar 26, 2007 1.865 2.031 1.796 2.029 330,341 +0.14(+7.67%)
Mar 23, 2007 1.708 1.884 1.701 1.884 159,537 +0.16(+9.16%)
Mar 22, 2007 1.775 1.777 1.708 1.726 147,501 -0.04(-2.10%)
Mar 21, 2007 1.777 1.787 1.759 1.763 82,713 -0.02(-1.34%)
Mar 20, 2007 1.826 1.845 1.767 1.787 70,421 -0.02(-1.26%)
Mar 19, 2007 1.777 1.855 1.777 1.810 175,670 +0.07(+4.16%)
Mar 16, 2007 1.718 1.738 1.650 1.738 77,335 +0.01(+0.34%)
Mar 15, 2007 1.679 1.757 1.660 1.732 60,946 +0.00(+0.23%)
Mar 14, 2007 1.722 1.757 1.697 1.728 71,189 +0.01(+0.57%)
Mar 13, 2007 1.757 1.822 1.660 1.718 214,594 -0.04(-2.22%)
Mar 12, 2007 1.757 1.757 1.748 1.757 119,588 +0.01(+0.56%)
Mar 09, 2007 1.755 1.757 1.734 1.747 115,747 +0.00(+0.22%)
Mar 08, 2007 1.660 1.765 1.660 1.744 254,286 +0.09(+5.68%)
Mar 07, 2007 1.529 1.660 1.523 1.650 105,504 +0.12(+7.92%)
Mar 06, 2007 1.468 1.542 1.468 1.529 152,623 +0.03(+2.09%)
Mar 05, 2007 1.453 1.523 1.402 1.498 248,396 +0.05(+3.23%)
Mar 02, 2007 1.537 1.537 1.441 1.451 164,658 -0.01(-0.54%)
Mar 01, 2007 1.427 1.517 1.347 1.459 277,333 -0.06(-3.98%)
Feb 28, 2007 1.480 1.552 1.367 1.519 389,496 -0.04(-2.38%)
Feb 27, 2007 1.705 1.796 1.435 1.556 728,032 -0.16(-9.43%)
Feb 26, 2007 1.757 1.757 1.703 1.718 189,882 +0.01(+0.46%)
Feb 23, 2007 1.753 1.757 1.664 1.710 191,803 -0.03(-1.68%)
Feb 22, 2007 1.753 1.757 1.660 1.740 229,958 +0.00(+0.23%)
Feb 21, 2007 1.757 1.804 1.708 1.736 282,455 -0.02(-1.22%)
Feb 20, 2007 1.824 1.884 1.728 1.757 618,942 -0.07(-3.64%)
Feb 16, 2007 1.660 1.833 1.621 1.824 557,227 +0.17(+10.14%)
Feb 15, 2007 1.640 1.679 1.613 1.656 145,708 +0.01(+0.71%)
Feb 14, 2007 1.650 1.669 1.621 1.644 191,173 +0.02(+1.32%)
Feb 13, 2007 1.650 1.669 1.597 1.623 151,432 -0.03(-1.53%)
Feb 12, 2007 1.660 1.708 1.621 1.648 263,139 -0.01(-0.70%)
Feb 09, 2007 1.714 1.726 1.621 1.660 219,971 -0.04(-2.30%)
Feb 08, 2007 1.603 1.718 1.603 1.699 224,581 +0.10(+6.10%)
Feb 07, 2007 1.708 1.718 1.542 1.601 508,316 -0.09(-5.20%)
Feb 06, 2007 1.601 1.738 1.564 1.689 929,822 +0.17(+11.47%)
Feb 05, 2007 1.357 1.552 1.339 1.515 974,892 +0.23(+17.58%)
Feb 02, 2007 1.291 1.318 1.269 1.289 223,813 -0.03(-2.37%)
Feb 01, 2007 1.357 1.396 1.308 1.320 132,648 -0.04(-3.29%)
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%)
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.