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, 2006 0.2099 0.2099 0.2075 0.2094 30,217 +0.00(+0.94%)
Mar 30, 2006 0.2040 0.2075 0.2040 0.2075 44,557 +0.00(+2.16%)
Mar 29, 2006 0.2026 0.2075 0.2026 0.2031 35,851 +0.00(+1.22%)
Mar 28, 2006 0.2001 0.2026 0.2001 0.2006 12,291 +0.00(+0.24%)
Mar 27, 2006 0.1957 0.2001 0.1953 0.2001 7,682 +0.01(+2.76%)
Mar 24, 2006 0.1918 0.1948 0.1918 0.1948 16,389 +0.00(+2.31%)
Mar 23, 2006 0.1928 0.1938 0.1899 0.1904 9,218 +0.00(+1.30%)
Mar 22, 2006 0.1879 0.1928 0.1865 0.1879 53,776 -0.01(-6.10%)
Mar 21, 2006 0.2104 0.2104 0.2001 0.2001 14,852 -0.01(-4.43%)
Mar 20, 2006 0.2099 0.2143 0.2094 0.2094 12,803 +0.00(+0.00%)
Mar 17, 2006 0.2011 0.2099 0.2011 0.2094 82,969 +0.01(+5.67%)
Mar 16, 2006 0.1904 0.2016 0.1904 0.1982 65,556 +0.00(+2.01%)
Mar 15, 2006 0.1953 0.1953 0.1943 0.1943 7,682 -0.00(-1.49%)
Mar 14, 2006 0.2026 0.2026 0.1953 0.1972 13,316 -0.00(-1.46%)
Mar 13, 2006 0.1923 0.2026 0.1923 0.2001 16,901 +0.01(+3.80%)
Mar 10, 2006 0.1884 0.1928 0.1884 0.1928 4,097 +0.00(+1.28%)
Mar 09, 2006 0.1904 0.1904 0.1904 0.1904 0 +0.00(+0.00%)
Mar 08, 2006 0.1830 0.1918 0.1830 0.1904 6,145 +0.01(+5.41%)
Mar 07, 2006 0.1830 0.1830 0.1806 0.1806 3,072 -0.01(-2.89%)
Mar 06, 2006 0.1757 0.1928 0.1743 0.1860 46,606 +0.01(+4.38%)
Mar 03, 2006 0.1806 0.1806 0.1762 0.1782 10,243 -0.01(-2.93%)
Mar 02, 2006 0.1835 0.1835 0.1835 0.1835 0 +0.00(+0.00%)
Mar 01, 2006 0.1835 0.1835 0.1835 0.1835 512 +0.00(+0.27%)
Feb 28, 2006 0.1830 0.1830 0.1830 0.1830 512 -0.00(-0.27%)
Feb 27, 2006 0.1855 0.1855 0.1835 0.1835 7,170 -0.00(-1.05%)
Feb 24, 2006 0.1684 0.1855 0.1684 0.1855 48,142 +0.02(+9.83%)
Feb 23, 2006 0.1704 0.1704 0.1689 0.1689 5,633 +0.00(+0.29%)
Feb 22, 2006 0.1684 0.1684 0.1684 0.1684 1,536 -0.00(-1.43%)
Feb 21, 2006 0.1708 0.1708 0.1708 0.1708 2,560 -0.00(-1.41%)
Feb 17, 2006 0.1733 0.1733 0.1733 0.1733 5,121 +0.00(+0.00%)
Feb 16, 2006 0.1733 0.1733 0.1728 0.1733 7,682 +0.00(+2.90%)
Feb 15, 2006 0.1684 0.1684 0.1684 0.1684 2,560 -0.00(-1.43%)
Feb 14, 2006 0.1713 0.1713 0.1708 0.1708 7,682 +0.00(+0.00%)
Feb 13, 2006 0.1757 0.1757 0.1708 0.1708 24,583 -0.01(-5.15%)
Feb 10, 2006 0.1801 0.1801 0.1801 0.1801 0 +0.00(+0.00%)
Feb 09, 2006 0.1801 0.1801 0.1801 0.1801 0 +0.00(+0.00%)
Feb 08, 2006 0.1782 0.1806 0.1757 0.1801 39,436 -0.00(-0.27%)
Feb 07, 2006 0.1806 0.1806 0.1806 0.1806 10,243 -0.00(-1.33%)
Feb 06, 2006 0.1826 0.1830 0.1826 0.1830 4,097 -0.00(-1.06%)
Feb 03, 2006 0.1830 0.1850 0.1806 0.1850 19,462 +0.00(+0.00%)
Feb 02, 2006 0.1806 0.1850 0.1782 0.1850 30,217 +0.00(+2.43%)
Feb 01, 2006 0.1787 0.1806 0.1782 0.1806 7,170 +0.00(+0.00%)
Jan 31, 2006 0.1806 0.1806 0.1806 0.1806 0 +0.00(+0.00%)
Jan 30, 2006 0.1830 0.1904 0.1806 0.1806 25,095 -0.00(-2.63%)
Jan 27, 2006 0.1904 0.1904 0.1855 0.1855 8,706 -0.01(-3.80%)
Jan 26, 2006 0.1928 0.1928 0.1928 0.1928 5,121 -0.00(-2.47%)
Jan 25, 2006 0.1977 0.1977 0.1977 0.1977 4,097 +0.00(+0.25%)
Jan 24, 2006 0.1972 0.1972 0.1972 0.1972 0 +0.00(+0.00%)
Jan 23, 2006 0.1845 0.2001 0.1845 0.1972 42,509 +0.01(+6.60%)
Jan 20, 2006 0.1830 0.1850 0.1830 0.1850 6,658 -0.00(-0.26%)
Jan 19, 2006 0.1953 0.2075 0.1855 0.1855 153,647 -0.02(-11.01%)
Jan 18, 2006 0.2128 0.2148 0.2050 0.2084 18,437 -0.01(-5.11%)
Jan 17, 2006 0.2197 0.2197 0.2197 0.2197 6,145 -0.00(-2.17%)
Jan 13, 2006 0.2245 0.2245 0.2245 0.2245 0 +0.00(+0.00%)
Jan 12, 2006 0.2245 0.2245 0.2245 0.2245 5,121 -0.00(-1.92%)
Jan 11, 2006 0.2294 0.2319 0.2270 0.2289 11,267 -0.00(-2.09%)
Jan 10, 2006 0.2338 0.2338 0.2338 0.2338 0 +0.00(+0.00%)
Jan 09, 2006 0.2367 0.2367 0.2294 0.2338 30,217 +0.00(+0.42%)
Jan 06, 2006 0.2299 0.2328 0.2294 0.2328 9,218 +0.01(+2.36%)
Jan 05, 2006 0.2343 0.2343 0.1953 0.2275 20,998 -0.01(-3.52%)
Jan 04, 2006 0.2441 0.2441 0.2343 0.2358 13,316 -0.01(-2.23%)
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.