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, 2016 8.172 8.311 8.089 8.154 46,546 -0.02(-0.23%)
Mar 30, 2016 8.144 8.209 8.015 8.172 37,498 +0.04(+0.45%)
Mar 29, 2016 8.034 8.218 7.849 8.135 69,674 +0.06(+0.69%)
Mar 28, 2016 7.895 8.154 7.886 8.080 70,112 +0.13(+1.63%)
Mar 24, 2016 7.821 7.950 7.950 7.950 37,253 +0.12(+1.53%)
Mar 23, 2016 7.858 7.858 7.729 7.830 44,946 -0.01(-0.12%)
Mar 22, 2016 8.126 8.144 7.775 7.840 85,923 -0.30(-3.74%)
Mar 21, 2016 8.126 8.218 8.126 8.144 27,747 +0.00(+0.00%)
Mar 18, 2016 8.237 8.255 8.126 8.144 104,233 -0.07(-0.90%)
Mar 17, 2016 8.283 8.283 8.181 8.218 51,546 -0.05(-0.56%)
Mar 16, 2016 8.154 8.320 8.154 8.264 27,345 +0.02(+0.22%)
Mar 15, 2016 8.329 8.375 8.144 8.246 32,690 -0.06(-0.78%)
Mar 14, 2016 8.311 8.412 8.264 8.311 26,229 +0.00(+0.00%)
Mar 11, 2016 8.329 8.468 8.191 8.311 73,596 +0.02(+0.22%)
Mar 10, 2016 8.172 8.528 8.172 8.292 38,957 -0.01(-0.11%)
Mar 09, 2016 8.311 8.555 8.163 8.301 43,310 +0.00(+0.00%)
Mar 08, 2016 8.163 8.532 8.163 8.301 88,253 +0.15(+1.81%)
Mar 07, 2016 8.348 8.468 8.080 8.154 118,097 -0.18(-2.11%)
Mar 04, 2016 8.735 9.026 8.163 8.329 108,065 -0.32(-3.74%)
Mar 03, 2016 8.883 9.003 8.606 8.652 65,002 -0.24(-2.70%)
Mar 02, 2016 8.929 8.975 8.855 8.892 26,851 -0.03(-0.31%)
Mar 01, 2016 8.874 9.119 8.855 8.920 28,038 +0.08(+0.94%)
Feb 29, 2016 8.975 9.132 8.837 8.837 58,047 -0.13(-1.44%)
Feb 26, 2016 8.966 9.174 8.855 8.966 94,018 +0.00(+0.00%)
Feb 25, 2016 8.468 8.966 8.449 8.966 71,146 +0.45(+5.31%)
Feb 24, 2016 8.209 8.532 8.052 8.514 150,599 +0.29(+3.48%)
Feb 23, 2016 8.505 8.597 8.107 8.227 238,334 -0.41(-4.71%)
Feb 22, 2016 9.049 9.419 8.551 8.634 401,399 -0.38(-4.20%)
Feb 19, 2016 8.680 9.086 8.578 9.012 65,610 +0.41(+4.72%)
Feb 18, 2016 8.689 9.059 8.597 8.606 47,922 -0.21(-2.41%)
Feb 17, 2016 8.440 9.086 8.403 8.818 130,216 -0.27(-2.95%)
Feb 16, 2016 9.169 9.234 8.440 9.086 60,047 -0.10(-1.11%)
Feb 12, 2016 9.400 9.188 9.188 9.188 90,534 -0.04(-0.40%)
Feb 11, 2016 9.483 9.483 8.634 9.225 72,053 -0.12(-1.28%)
Feb 10, 2016 8.745 9.890 8.449 9.345 132,609 +0.53(+5.97%)
Feb 09, 2016 8.024 8.942 8.024 8.818 124,250 +0.58(+7.06%)
Feb 08, 2016 9.760 9.760 6.750 8.237 670,748 -1.59(-16.17%)
Feb 05, 2016 10.25 10.31 9.547 9.825 123,946 -0.39(-3.80%)
Feb 04, 2016 10.39 10.46 10.15 10.21 75,054 -0.15(-1.43%)
Feb 03, 2016 10.39 10.39 10.17 10.36 76,223 +0.11(+1.08%)
Feb 02, 2016 10.45 10.46 10.18 10.25 60,859 -0.18(-1.68%)
Feb 01, 2016 10.33 10.48 10.10 10.43 172,565 +0.17(+1.62%)
Jan 29, 2016 9.927 10.48 9.862 10.26 166,442 +0.46(+4.71%)
Jan 28, 2016 9.373 9.907 9.326 9.797 89,746 +0.26(+2.71%)
Jan 27, 2016 10.00 10.05 9.511 9.539 132,449 -0.52(-5.14%)
Jan 26, 2016 10.11 10.22 9.798 10.06 60,460 -0.06(-0.55%)
Jan 25, 2016 10.40 10.41 9.927 10.11 154,434 -0.18(-1.79%)
Jan 22, 2016 10.18 10.54 10.03 10.29 198,265 +0.30(+3.04%)
Jan 21, 2016 10.65 10.66 9.964 9.991 120,144 -0.40(-3.81%)
Jan 20, 2016 10.86 10.93 9.848 10.39 202,104 -0.08(-0.79%)
Jan 19, 2016 10.18 10.57 9.856 10.47 286,974 +0.77(+7.96%)
Jan 15, 2016 9.651 9.697 9.697 9.697 195,609 -0.36(-3.56%)
Jan 14, 2016 9.651 10.06 9.385 10.06 153,000 +0.51(+5.29%)
Jan 13, 2016 9.936 10.57 9.440 9.550 296,034 -0.23(-2.35%)
Jan 12, 2016 9.615 9.789 9.559 9.780 154,113 +0.12(+1.24%)
Jan 11, 2016 9.422 9.808 9.398 9.661 274,751 +0.35(+3.75%)
Jan 08, 2016 9.146 9.780 9.088 9.311 230,035 +0.24(+2.63%)
Jan 07, 2016 9.091 9.118 8.787 9.072 56,448 -0.02(-0.20%)
Jan 06, 2016 8.916 9.100 8.916 9.091 26,199 -0.01(-0.10%)
Jan 05, 2016 8.787 9.146 8.787 9.100 103,777 +0.24(+2.70%)
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.