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 )

49.98 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 28, 2014 5.579 5.762 5.579 5.677 6,688 +0.09(+1.60%)
Nov 26, 2014 5.722 5.588 5.588 5.588 38,202 -0.20(-3.40%)
Nov 25, 2014 5.650 5.793 5.650 5.784 10,644 +0.08(+1.41%)
Nov 24, 2014 5.668 5.784 5.588 5.704 16,516 +0.12(+2.24%)
Nov 21, 2014 5.695 5.695 5.579 5.579 4,029 -0.14(-2.50%)
Nov 20, 2014 5.829 5.829 5.454 5.722 31,661 -0.08(-1.38%)
Nov 19, 2014 5.829 5.847 5.757 5.802 9,324 +0.03(+0.46%)
Nov 18, 2014 5.802 5.891 5.775 5.775 27,997 -0.05(-0.92%)
Nov 17, 2014 5.847 5.900 5.668 5.829 9,098 +0.03(+0.46%)
Nov 14, 2014 5.909 5.909 5.686 5.802 4,657 -0.05(-0.91%)
Nov 13, 2014 5.659 5.936 5.659 5.855 9,529 +0.00(+0.00%)
Nov 12, 2014 5.793 5.882 5.686 5.855 8,543 +0.22(+3.96%)
Nov 11, 2014 5.802 5.802 5.597 5.632 12,779 -0.17(-2.92%)
Nov 10, 2014 5.802 5.802 5.668 5.802 7,018 +0.00(+0.00%)
Nov 07, 2014 5.677 5.802 5.677 5.802 6,702 +0.07(+1.25%)
Nov 06, 2014 5.641 5.748 5.623 5.731 5,936 +0.00(+0.00%)
Nov 05, 2014 5.623 5.731 5.623 5.731 17,733 +0.14(+2.56%)
Nov 04, 2014 5.570 5.623 5.499 5.588 16,568 -0.02(-0.32%)
Nov 03, 2014 5.588 5.605 5.535 5.605 4,878 -0.01(-0.16%)
Oct 31, 2014 5.552 5.623 5.552 5.614 11,002 +0.16(+2.92%)
Oct 30, 2014 5.464 5.650 5.446 5.455 17,498 -0.04(-0.65%)
Oct 29, 2014 5.331 5.490 5.331 5.490 15,627 +0.15(+2.82%)
Oct 28, 2014 5.357 5.411 5.313 5.340 12,989 -0.05(-0.99%)
Oct 27, 2014 5.446 5.411 5.411 5.393 11,107 -0.02(-0.33%)
Oct 24, 2014 5.428 5.428 5.242 5.411 11,920 -0.04(-0.81%)
Oct 23, 2014 5.349 5.473 5.260 5.455 21,438 +0.09(+1.65%)
Oct 22, 2014 5.340 5.393 5.251 5.366 16,097 +0.05(+1.00%)
Oct 21, 2014 5.269 5.340 5.233 5.313 27,296 +0.05(+1.01%)
Oct 20, 2014 5.260 5.269 5.189 5.260 22,312 -0.02(-0.34%)
Oct 17, 2014 5.171 5.340 5.171 5.278 15,106 +0.01(+0.17%)
Oct 16, 2014 5.207 5.304 5.079 5.269 38,135 +0.07(+1.36%)
Oct 15, 2014 5.287 5.313 5.145 5.198 17,999 -0.12(-2.33%)
Oct 14, 2014 5.402 5.402 5.242 5.322 37,769 -0.17(-3.06%)
Oct 13, 2014 5.552 5.569 5.428 5.490 11,686 -0.09(-1.59%)
Oct 10, 2014 5.517 5.659 5.342 5.579 11,259 +0.14(+2.61%)
Oct 09, 2014 5.331 5.597 5.154 5.437 35,631 +0.00(+0.00%)
Oct 08, 2014 5.968 5.968 4.959 5.437 140,168 -0.51(-8.63%)
Oct 07, 2014 5.977 6.057 5.933 5.951 18,375 +0.01(+0.19%)
Oct 06, 2014 6.199 6.208 5.933 5.940 57,327 -0.17(-2.79%)
Oct 03, 2014 6.199 6.332 6.110 6.110 73,855 -0.06(-1.00%)
Oct 02, 2014 6.190 6.190 6.048 6.172 19,822 +0.02(+0.29%)
Oct 01, 2014 6.132 6.216 6.022 6.154 75,917 +0.00(+0.00%)
Sep 30, 2014 6.057 6.172 5.995 6.154 41,868 +0.17(+2.81%)
Sep 29, 2014 5.977 6.084 5.942 5.986 19,977 +0.01(+0.15%)
Sep 26, 2014 6.057 6.092 5.977 5.977 18,373 -0.12(-2.03%)
Sep 25, 2014 6.092 6.110 6.004 6.101 26,196 +0.04(+0.58%)
Sep 24, 2014 6.004 6.092 5.942 6.066 12,708 +0.12(+1.93%)
Sep 23, 2014 5.889 6.137 5.836 5.951 34,825 +0.03(+0.45%)
Sep 22, 2014 6.110 6.199 5.809 5.924 50,647 -0.27(-4.43%)
Sep 19, 2014 6.199 6.243 6.167 6.199 155,046 +0.00(+0.00%)
Sep 18, 2014 6.110 6.199 6.048 6.199 40,319 +0.13(+2.19%)
Sep 17, 2014 6.014 6.066 6.014 6.066 5,037 +0.01(+0.15%)
Sep 16, 2014 5.933 6.066 5.933 6.057 13,786 +0.09(+1.48%)
Sep 15, 2014 5.853 6.066 5.853 5.968 15,325 -0.04(-0.59%)
Sep 12, 2014 6.013 6.066 5.880 6.004 19,018 +0.00(+0.07%)
Sep 11, 2014 5.977 6.022 5.968 5.999 23,878 +0.03(+0.52%)
Sep 10, 2014 5.945 5.968 5.813 5.968 5,020 +0.13(+2.28%)
Sep 09, 2014 5.871 5.951 5.774 5.836 8,139 +0.07(+1.23%)
Sep 08, 2014 5.902 5.942 5.765 5.765 11,229 -0.15(-2.54%)
Sep 05, 2014 5.906 5.977 5.906 5.915 7,337 +0.01(+0.15%)
Sep 04, 2014 5.995 5.995 5.898 5.906 10,656 -0.04(-0.60%)
Sep 03, 2014 5.889 6.004 5.871 5.942 12,278 +0.04(+0.60%)
Sep 02, 2014 5.889 5.933 5.889 5.906 18,732 -0.04(-0.74%)
Aug 29, 2014 6.066 5.951 5.951 5.951 53,075 -0.12(-1.90%)
Aug 28, 2014 5.977 6.128 5.903 6.066 17,778 +0.06(+1.03%)
Aug 27, 2014 5.977 6.146 5.949 6.004 33,041 +0.05(+0.89%)
Aug 26, 2014 5.906 5.977 5.906 5.951 21,923 +0.02(+0.30%)
Aug 25, 2014 6.057 6.057 5.871 5.933 43,131 -0.11(-1.76%)
Aug 22, 2014 5.906 6.163 5.906 6.039 19,990 +0.07(+1.19%)
Aug 21, 2014 6.084 6.084 5.973 5.968 21,640 -0.14(-2.32%)
Aug 20, 2014 6.163 6.172 5.814 6.110 18,657 -0.05(-0.86%)
Aug 19, 2014 6.243 6.243 6.163 6.163 86,442 -0.04(-0.57%)
Aug 18, 2014 6.022 6.199 6.016 6.199 56,432 +0.23(+3.86%)
Aug 15, 2014 5.898 5.977 5.880 5.968 10,400 +0.04(+0.60%)
Aug 14, 2014 5.977 5.977 5.862 5.933 24,133 -0.04(-0.59%)
Aug 13, 2014 5.848 5.977 5.747 5.968 33,897 +0.13(+2.28%)
Aug 12, 2014 5.703 5.844 5.667 5.836 26,803 +0.16(+2.81%)
Aug 11, 2014 5.614 5.747 5.579 5.676 28,126 +0.19(+3.37%)
Aug 08, 2014 5.667 5.747 5.588 5.491 36,810 -0.14(-2.50%)
Aug 07, 2014 5.632 5.728 5.605 5.632 23,118 +0.02(+0.44%)
Aug 06, 2014 5.526 5.623 5.260 5.607 42,322 +0.10(+1.80%)
Aug 05, 2014 5.402 5.524 5.357 5.508 67,856 +0.12(+2.30%)
Aug 04, 2014 5.322 5.384 5.180 5.384 15,076 +0.09(+1.67%)
Aug 01, 2014 5.357 5.357 5.242 5.295 3,925 +0.01(+0.17%)
Jul 31, 2014 5.260 5.375 5.192 5.287 22,166 -0.11(-1.97%)
Jul 30, 2014 5.257 5.402 5.244 5.393 42,795 +0.15(+2.85%)
Jul 29, 2014 5.165 5.261 5.094 5.244 28,951 +0.11(+2.05%)
Jul 28, 2014 5.047 5.167 5.047 5.138 9,487 -0.04(-0.68%)
Jul 25, 2014 5.156 5.174 4.964 5.173 18,025 +0.00(+0.00%)
Jul 24, 2014 5.094 5.173 4.945 5.173 14,941 +0.21(+4.25%)
Jul 23, 2014 4.971 5.134 4.913 4.962 15,896 +0.04(+0.71%)
Jul 22, 2014 4.980 5.100 4.919 4.927 88,214 -0.03(-0.53%)
Jul 21, 2014 4.971 5.046 4.919 4.954 30,421 +0.02(+0.36%)
Jul 18, 2014 5.050 5.050 4.875 4.936 7,442 -0.07(-1.49%)
Jul 17, 2014 4.989 5.068 4.919 5.011 24,119 +0.00(+0.09%)
Jul 16, 2014 5.129 5.129 4.980 5.006 28,863 -0.14(-2.73%)
Jul 15, 2014 5.191 5.200 5.134 5.147 2,229 -0.04(-0.84%)
Jul 14, 2014 5.129 5.191 5.094 5.191 12,291 +0.04(+0.68%)
Jul 11, 2014 5.156 5.226 5.103 5.156 8,514 +0.00(+0.00%)
Jul 10, 2014 5.182 5.200 4.857 5.156 10,590 -0.04(-0.84%)
Jul 09, 2014 5.091 5.235 5.068 5.200 21,553 +0.13(+2.60%)
Jul 08, 2014 5.112 5.182 4.919 5.068 21,476 -0.01(-0.17%)
Jul 07, 2014 4.971 5.129 4.962 5.077 29,415 +0.14(+2.85%)
Jul 03, 2014 4.919 4.936 4.936 4.936 16,281 +0.13(+2.74%)
Jul 02, 2014 4.875 4.918 4.796 4.804 30,487 -0.07(-1.44%)
Jul 01, 2014 4.945 4.971 4.875 4.875 6,991 -0.06(-1.25%)
Jun 30, 2014 5.094 5.094 4.787 4.936 24,549 -0.15(-2.94%)
Jun 27, 2014 4.787 5.085 4.787 5.085 12,829 +0.28(+5.85%)
Jun 26, 2014 4.936 4.936 4.629 4.804 35,479 -0.16(-3.19%)
Jun 25, 2014 4.892 4.998 4.857 4.962 51,754 +0.04(+0.71%)
Jun 24, 2014 4.962 4.971 4.883 4.927 31,492 -0.04(-0.71%)
Jun 23, 2014 4.980 4.989 4.919 4.962 17,811 +0.01(+0.18%)
Jun 20, 2014 4.989 4.998 4.840 4.954 32,967 -0.05(-1.05%)
Jun 19, 2014 4.989 5.077 4.989 5.006 21,405 -0.03(-0.52%)
Jun 18, 2014 5.191 5.208 4.971 5.033 43,996 -0.15(-2.88%)
Jun 17, 2014 5.270 5.270 5.156 5.182 18,922 -0.06(-1.17%)
Jun 16, 2014 5.182 5.270 5.182 5.244 4,080 +0.06(+1.19%)
Jun 13, 2014 5.208 5.270 5.182 5.182 9,266 -0.05(-1.01%)
Jun 12, 2014 5.226 5.270 5.200 5.235 18,290 +0.04(+0.85%)
Jun 11, 2014 5.244 5.287 5.191 5.191 12,239 -0.04(-0.84%)
Jun 10, 2014 5.270 5.296 5.191 5.235 9,728 -0.12(-2.30%)
Jun 06, 2014 5.291 5.358 5.286 5.358 4,916 +0.02(+0.33%)
Jun 05, 2014 5.305 5.367 5.283 5.340 17,894 +0.07(+1.33%)
Jun 04, 2014 5.208 5.314 5.208 5.270 29,479 +0.09(+1.69%)
Jun 03, 2014 5.279 5.279 5.094 5.182 19,242 -0.04(-0.84%)
Jun 02, 2014 5.287 5.340 5.148 5.226 40,943 -0.08(-1.49%)
May 30, 2014 5.331 5.367 5.235 5.305 18,393 -0.06(-1.15%)
May 29, 2014 5.323 5.428 5.287 5.367 13,791 +0.06(+1.16%)
May 28, 2014 5.287 5.349 5.244 5.305 18,338 -0.07(-1.31%)
May 27, 2014 5.428 5.428 5.375 5.375 7,313 -0.01(-0.16%)
May 23, 2014 5.419 5.384 5.384 5.384 3,643 -0.05(-0.97%)
May 22, 2014 5.402 5.437 5.402 5.437 3,516 +0.03(+0.49%)
May 21, 2014 5.437 5.446 5.402 5.410 6,436 -0.02(-0.32%)
May 20, 2014 5.446 5.446 5.393 5.428 15,635 -0.02(-0.32%)
May 19, 2014 5.323 5.453 5.252 5.446 61,826 +0.26(+5.08%)
May 16, 2014 5.094 5.235 5.094 5.182 17,473 +0.04(+0.85%)
May 15, 2014 5.252 5.252 5.059 5.138 9,740 +0.02(+0.34%)
May 14, 2014 5.173 5.173 5.050 5.121 24,067 -0.09(-1.69%)
May 13, 2014 5.305 5.305 5.121 5.208 23,418 -0.10(-1.82%)
May 12, 2014 5.296 5.305 5.191 5.305 34,077 +0.04(+0.67%)
May 09, 2014 5.287 5.296 5.270 5.270 5,838 -0.03(-0.50%)
May 08, 2014 5.305 5.305 5.270 5.296 12,563 +0.01(+0.17%)
May 07, 2014 5.349 5.349 5.279 5.287 17,777 +0.00(+0.00%)
May 06, 2014 5.279 5.304 5.244 5.287 8,642 +0.02(+0.33%)
May 05, 2014 5.209 5.314 5.209 5.270 18,340 +0.00(+0.00%)
May 02, 2014 5.279 5.279 5.235 5.270 7,634 -0.01(-0.17%)
May 01, 2014 5.226 5.305 5.226 5.279 8,045 +0.01(+0.17%)
Apr 30, 2014 5.348 5.348 5.260 5.270 9,421 -0.04(-0.82%)
Apr 29, 2014 5.226 5.322 5.192 5.314 8,436 +0.09(+1.67%)
Apr 28, 2014 5.305 5.314 5.193 5.226 23,775 -0.06(-1.07%)
Apr 25, 2014 5.314 5.314 5.226 5.283 22,982 +0.00(+0.08%)
Apr 24, 2014 5.314 5.401 5.244 5.279 28,249 -0.03(-0.49%)
Apr 23, 2014 5.366 5.366 5.226 5.305 41,232 -0.05(-0.98%)
Apr 22, 2014 5.331 5.401 5.287 5.357 49,018 +0.06(+1.15%)
Apr 21, 2014 5.148 5.427 5.148 5.296 24,621 +0.11(+2.18%)
Apr 17, 2014 5.052 5.183 5.183 5.183 33,406 +0.13(+2.59%)
Apr 16, 2014 5.166 5.226 5.052 5.052 18,907 -0.14(-2.68%)
Apr 15, 2014 5.226 5.305 4.869 5.192 88,033 -0.06(-1.16%)
Apr 14, 2014 5.314 5.399 5.244 5.253 29,387 -0.11(-2.11%)
Apr 11, 2014 5.322 5.401 5.287 5.366 23,761 -0.02(-0.32%)
Apr 10, 2014 5.392 5.409 5.244 5.383 23,903 +0.03(+0.57%)
Apr 09, 2014 5.253 5.353 5.203 5.353 47,756 +0.02(+0.41%)
Apr 08, 2014 5.402 5.462 5.227 5.331 44,498 -0.11(-2.08%)
Apr 07, 2014 5.575 5.575 5.235 5.444 51,067 -0.05(-0.95%)
Apr 04, 2014 5.732 5.732 5.492 5.497 26,439 -0.21(-3.66%)
Apr 03, 2014 5.836 5.915 5.584 5.706 71,579 -0.10(-1.65%)
Apr 02, 2014 5.749 5.976 5.662 5.801 79,026 +0.08(+1.37%)
Apr 01, 2014 5.862 5.941 5.584 5.723 39,619 -0.08(-1.35%)
Mar 31, 2014 5.618 5.941 5.618 5.801 34,313 +0.18(+3.26%)
Mar 28, 2014 5.740 5.740 5.464 5.618 27,261 -0.12(-2.12%)
Mar 27, 2014 5.444 5.793 5.444 5.740 37,482 +0.25(+4.60%)
Mar 26, 2014 5.923 6.010 5.436 5.488 87,928 -0.45(-7.62%)
Mar 25, 2014 5.880 6.176 5.793 5.941 79,378 +0.20(+3.49%)
Mar 24, 2014 5.688 5.932 5.566 5.740 25,145 +0.14(+2.49%)
Mar 21, 2014 5.645 5.740 5.575 5.601 30,316 +0.07(+1.26%)
Mar 20, 2014 5.488 5.749 5.444 5.531 51,809 +0.08(+1.44%)
Mar 19, 2014 5.401 5.488 5.401 5.453 36,904 +0.23(+4.33%)
Mar 18, 2014 5.226 5.531 5.225 5.226 36,822 +0.03(+0.67%)
Mar 17, 2014 5.270 5.270 5.139 5.192 9,249 -0.03(-0.67%)
Mar 14, 2014 5.139 5.261 5.113 5.226 29,899 +0.09(+1.69%)
Mar 13, 2014 5.148 5.218 5.109 5.139 11,629 -0.02(-0.34%)
Mar 12, 2014 5.054 5.166 4.956 5.157 10,589 +0.17(+3.50%)
Mar 11, 2014 4.930 5.174 4.922 4.983 8,367 +0.05(+1.06%)
Mar 10, 2014 5.139 5.139 4.913 4.930 13,933 -0.20(-3.90%)
Mar 07, 2014 5.131 5.183 5.070 5.131 15,872 +0.05(+1.03%)
Mar 06, 2014 5.070 5.087 5.026 5.078 4,495 +0.05(+1.04%)
Mar 05, 2014 4.956 5.026 4.914 5.026 7,645 +0.05(+1.05%)
Mar 04, 2014 4.983 5.070 4.878 4.974 11,450 -0.03(-0.52%)
Mar 03, 2014 5.070 5.183 5.000 5.000 21,265 +0.03(+0.70%)
Feb 28, 2014 5.148 5.148 4.891 4.965 10,038 -0.24(-4.68%)
Feb 27, 2014 4.843 5.209 4.843 5.209 19,696 +0.38(+7.94%)
Feb 26, 2014 5.200 5.200 4.530 4.826 91,387 -0.41(-7.82%)
Feb 25, 2014 5.244 5.279 5.226 5.235 14,989 -0.03(-0.66%)
Feb 24, 2014 5.270 5.305 5.226 5.270 27,435 -0.03(-0.49%)
Feb 21, 2014 5.296 5.314 5.209 5.296 30,633 +0.03(+0.66%)
Feb 20, 2014 5.185 5.314 5.070 5.261 27,879 +0.12(+2.37%)
Feb 19, 2014 5.226 5.226 5.122 5.139 11,803 -0.09(-1.67%)
Feb 18, 2014 5.200 5.226 5.009 5.226 27,581 +0.03(+0.50%)
Feb 14, 2014 5.200 5.200 5.200 5.200 4,706 +0.00(+0.00%)
Feb 13, 2014 5.157 5.200 4.991 5.200 22,033 +0.10(+2.05%)
Feb 12, 2014 5.139 5.148 5.009 5.096 17,674 +0.01(+0.17%)
Feb 11, 2014 4.880 5.139 4.880 5.087 44,534 +0.21(+4.25%)
Feb 10, 2014 4.854 4.880 4.828 4.880 62,967 +0.07(+1.44%)
Feb 07, 2014 4.854 4.880 4.802 4.811 19,465 +0.01(+0.18%)
Feb 06, 2014 4.699 4.871 4.699 4.802 12,418 +0.10(+2.02%)
Feb 05, 2014 4.819 4.958 4.695 4.707 20,129 -0.11(-2.33%)
Feb 04, 2014 4.820 4.932 4.819 4.819 17,350 -0.01(-0.18%)
Feb 03, 2014 4.923 5.044 4.828 4.828 47,962 -0.10(-1.93%)
Jan 31, 2014 4.716 5.130 4.716 4.923 70,716 +0.26(+5.56%)
Jan 30, 2014 4.673 4.811 4.664 4.664 22,072 -0.02(-0.37%)
Jan 29, 2014 4.603 4.715 4.603 4.681 5,283 +0.05(+1.12%)
Jan 28, 2014 4.603 4.664 4.578 4.629 5,794 +0.00(+0.00%)
Jan 27, 2014 4.681 4.707 4.629 4.629 10,282 -0.02(-0.37%)
Jan 24, 2014 4.638 4.698 4.586 4.647 21,995 +0.02(+0.37%)
Jan 23, 2014 4.621 4.664 4.578 4.629 22,503 +0.03(+0.56%)
Jan 22, 2014 4.500 4.603 4.500 4.603 9,149 +0.06(+1.33%)
Jan 21, 2014 4.534 4.543 4.500 4.543 11,614 +0.02(+0.38%)
Jan 17, 2014 4.508 4.526 4.526 4.526 12,272 +0.01(+0.19%)
Jan 16, 2014 4.457 4.526 4.413 4.517 18,291 -0.01(-0.19%)
Jan 15, 2014 4.534 4.534 4.491 4.526 11,895 -0.01(-0.19%)
Jan 14, 2014 4.491 4.534 4.413 4.534 30,929 +0.03(+0.77%)
Jan 13, 2014 4.508 4.508 4.407 4.500 9,314 +0.00(+0.00%)
Jan 10, 2014 4.267 4.500 4.267 4.500 30,446 +0.25(+5.89%)
Jan 09, 2014 4.232 4.258 4.223 4.249 7,694 +0.02(+0.41%)
Jan 08, 2014 4.258 4.258 4.223 4.232 9,996 -0.06(-1.41%)
Jan 07, 2014 4.241 4.318 4.241 4.293 14,543 +0.00(+0.00%)
Jan 06, 2014 4.388 4.396 4.189 4.293 40,340 -0.14(-3.12%)
Jan 03, 2014 4.353 4.431 4.258 4.431 23,672 +0.03(+0.59%)
Jan 02, 2014 4.318 4.405 4.232 4.405 15,885 +0.04(+0.99%)
Dec 31, 2013 4.388 4.362 4.362 4.362 10,420 +0.00(+0.00%)
Dec 30, 2013 4.491 4.491 4.344 4.362 27,049 -0.17(-3.81%)
Dec 27, 2013 4.457 4.543 4.439 4.534 7,555 +0.05(+1.16%)
Dec 26, 2013 4.413 4.483 4.362 4.483 20,414 +0.07(+1.57%)
Dec 24, 2013 4.439 4.439 4.413 4.413 1,293 -0.05(-1.16%)
Dec 23, 2013 4.491 4.491 4.413 4.465 5,950 -0.03(-0.58%)
Dec 20, 2013 4.500 4.500 4.405 4.491 18,728 +0.03(+0.58%)
Dec 19, 2013 4.405 4.500 4.318 4.465 26,727 +0.12(+2.78%)
Dec 18, 2013 4.362 4.508 4.344 4.344 12,282 -0.05(-1.18%)
Dec 17, 2013 4.370 4.448 4.370 4.396 7,980 -0.01(-0.20%)
Dec 16, 2013 4.439 4.483 4.379 4.405 19,378 +0.00(+0.00%)
Dec 13, 2013 4.370 4.491 4.370 4.405 8,305 +0.01(+0.20%)
Dec 12, 2013 4.422 4.448 4.370 4.396 17,764 -0.06(-1.36%)
Dec 11, 2013 4.578 4.578 4.457 4.457 15,557 -0.09(-1.90%)
Dec 10, 2013 4.517 4.664 4.517 4.543 13,873 +0.03(+0.57%)
Dec 09, 2013 4.621 4.664 4.517 4.517 23,821 -0.12(-2.61%)
Dec 06, 2013 4.681 4.707 4.560 4.638 0 +0.01(+0.19%)
Dec 05, 2013 4.750 4.750 4.586 4.629 0 +0.09(+1.90%)
Dec 04, 2013 4.370 4.560 4.370 4.543 0 +0.13(+2.94%)
Dec 03, 2013 4.413 4.413 4.275 4.413 0 -0.03(-0.78%)
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.