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 )

44.69 -0.96 (-2.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2005 0.2333 0.2343 0.2221 0.2270 31,753 -0.01(-2.72%)
Mar 30, 2005 0.2294 0.2333 0.2294 0.2333 20,998 +0.00(+1.70%)
Mar 29, 2005 0.2245 0.2294 0.2245 0.2294 12,803 +0.00(+2.17%)
Mar 28, 2005 0.2221 0.2270 0.2211 0.2245 16,389 +0.00(+1.32%)
Mar 24, 2005 0.2216 0.2216 0.2216 0.2216 0 +0.00(+0.00%)
Mar 23, 2005 0.2216 0.2216 0.2216 0.2216 0 +0.00(+0.00%)
Mar 22, 2005 0.2197 0.2221 0.2197 0.2216 18,949 +0.00(+2.02%)
Mar 21, 2005 0.2172 0.2172 0.2172 0.2172 512 +0.00(+0.23%)
Mar 18, 2005 0.2138 0.2167 0.2138 0.2167 19,462 +0.01(+3.26%)
Mar 17, 2005 0.2094 0.2099 0.2094 0.2099 5,633 +0.00(+1.18%)
Mar 16, 2005 0.2075 0.2075 0.2055 0.2075 39,436 -0.01(-6.39%)
Mar 15, 2005 0.2148 0.2216 0.2148 0.2216 26,120 +0.01(+2.48%)
Mar 14, 2005 0.2206 0.2231 0.2162 0.2162 25,095 -0.01(-2.64%)
Mar 11, 2005 0.2221 0.2221 0.2221 0.2221 6,145 -0.00(-1.09%)
Mar 10, 2005 0.2245 0.2245 0.2245 0.2245 2,560 -0.00(-1.08%)
Mar 09, 2005 0.2294 0.2294 0.2270 0.2270 4,609 -0.00(-1.06%)
Mar 08, 2005 0.2294 0.2294 0.2294 0.2294 0 +0.00(+0.00%)
Mar 07, 2005 0.2294 0.2294 0.2294 0.2294 512 -0.00(-1.05%)
Mar 04, 2005 0.2289 0.2319 0.2289 0.2319 12,291 +0.00(+0.64%)
Mar 03, 2005 0.2284 0.2304 0.2284 0.2304 12,803 -0.00(-0.42%)
Mar 02, 2005 0.2314 0.2314 0.2314 0.2314 0 +0.00(+0.00%)
Mar 01, 2005 0.2284 0.2314 0.2284 0.2314 19,462 +0.00(+0.85%)
Feb 28, 2005 0.2245 0.2294 0.2245 0.2294 26,632 +0.00(+1.51%)
Feb 25, 2005 0.2221 0.2260 0.2213 0.2260 21,510 +0.00(+0.65%)
Feb 24, 2005 0.2245 0.2245 0.2245 0.2245 0 +0.00(+0.00%)
Feb 23, 2005 0.2245 0.2245 0.2245 0.2245 5,121 +0.00(+0.00%)
Feb 22, 2005 0.2245 0.2245 0.2245 0.2245 5,633 -0.00(-1.08%)
Feb 18, 2005 0.2270 0.2270 0.2270 0.2270 1,024 -0.00(-1.06%)
Feb 17, 2005 0.2294 0.2294 0.2270 0.2294 13,316 -0.00(-2.08%)
Feb 16, 2005 0.2343 0.2343 0.2343 0.2343 5,121 -0.00(-1.64%)
Feb 15, 2005 0.2172 0.2382 0.2162 0.2382 73,238 +0.02(+7.25%)
Feb 14, 2005 0.2118 0.2221 0.2118 0.2221 45,582 +0.01(+4.84%)
Feb 11, 2005 0.2123 0.2123 0.2099 0.2118 26,120 -0.00(-1.36%)
Feb 10, 2005 0.2050 0.2148 0.2050 0.2148 102,431 +0.01(+6.02%)
Feb 09, 2005 0.2026 0.2050 0.2026 0.2026 16,901 -0.00(-2.12%)
Feb 08, 2005 0.2050 0.2094 0.2050 0.2070 26,632 -0.00(-1.40%)
Feb 07, 2005 0.2128 0.2128 0.2099 0.2099 20,998 -0.00(-2.05%)
Feb 04, 2005 0.2128 0.2148 0.2128 0.2143 10,243 -0.00(-0.45%)
Feb 03, 2005 0.2197 0.2197 0.2123 0.2153 34,826 -0.00(-2.00%)
Feb 02, 2005 0.2231 0.2255 0.2197 0.2197 70,677 -0.01(-3.64%)
Feb 01, 2005 0.2294 0.2294 0.2280 0.2280 8,706 -0.00(-1.06%)
Jan 31, 2005 0.2270 0.2304 0.2270 0.2304 47,630 +0.01(+2.61%)
Jan 28, 2005 0.2201 0.2245 0.2197 0.2245 19,462 +0.00(+0.88%)
Jan 27, 2005 0.2314 0.2343 0.2177 0.2226 69,653 -0.01(-5.78%)
Jan 26, 2005 0.2367 0.2441 0.2363 0.2363 50,703 -0.00(-1.63%)
Jan 25, 2005 0.2402 0.2411 0.2402 0.2402 27,144 -0.00(-0.14%)
Jan 24, 2005 0.2465 0.2465 0.2402 0.2405 17,925 -0.01(-2.63%)
Jan 21, 2005 0.2446 0.2485 0.2446 0.2470 10,755 +0.00(+1.81%)
Jan 20, 2005 0.2734 0.2734 0.2319 0.2426 144,428 -0.04(-12.81%)
Jan 19, 2005 0.2831 0.2831 0.2782 0.2782 29,193 -0.01(-3.39%)
Jan 18, 2005 0.2953 0.3026 0.2577 0.2880 336,487 -0.04(-11.28%)
Jan 14, 2005 0.3173 0.3246 0.3173 0.3246 50,191 +0.01(+1.99%)
Jan 13, 2005 0.3148 0.3236 0.3148 0.3183 49,167 +0.00(+0.46%)
Jan 12, 2005 0.3197 0.3197 0.3124 0.3168 24,583 -0.00(-0.15%)
Jan 11, 2005 0.3270 0.3270 0.3148 0.3173 74,262 -0.01(-2.99%)
Jan 10, 2005 0.2978 0.3270 0.2978 0.3270 124,454 +0.03(+9.84%)
Jan 07, 2005 0.2831 0.2978 0.2831 0.2978 38,411 +0.01(+4.27%)
Jan 06, 2005 0.2709 0.2856 0.2709 0.2856 57,361 +0.02(+6.36%)
Jan 05, 2005 0.2685 0.2694 0.2685 0.2685 34,314 -0.01(-2.65%)
Jan 04, 2005 0.2709 0.2758 0.2709 0.2758 262,224 +0.00(+0.89%)
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.