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, 2017 10.86 11.10 10.75 11.10 109,357 +0.28(+2.62%)
Mar 30, 2017 10.44 10.82 10.34 10.82 92,142 +0.33(+3.15%)
Mar 29, 2017 10.30 10.49 10.11 10.49 16,505 +0.09(+0.91%)
Mar 28, 2017 10.51 10.53 10.31 10.39 43,424 -0.19(-1.79%)
Mar 27, 2017 10.39 10.63 10.18 10.58 61,809 +0.24(+2.28%)
Mar 24, 2017 10.11 10.49 9.966 10.34 70,027 +0.33(+3.30%)
Mar 23, 2017 9.918 10.01 9.871 10.01 22,750 +0.05(+0.47%)
Mar 22, 2017 10.01 10.19 9.829 9.966 44,886 -0.14(-1.40%)
Mar 21, 2017 9.777 10.20 9.777 10.11 104,434 +0.33(+3.38%)
Mar 20, 2017 9.598 9.777 9.598 9.777 65,160 +0.24(+2.48%)
Mar 17, 2017 9.588 9.588 9.540 9.540 14,178 -0.05(-0.49%)
Mar 16, 2017 9.635 9.635 9.588 9.588 30,711 +0.05(+0.50%)
Mar 15, 2017 9.540 9.588 9.540 9.540 13,190 +0.00(+0.00%)
Mar 14, 2017 9.588 9.588 9.493 9.540 10,189 -0.09(-0.98%)
Mar 13, 2017 9.635 9.682 9.540 9.635 40,529 +0.05(+0.49%)
Mar 10, 2017 9.682 9.682 9.540 9.588 38,289 +0.00(+0.00%)
Mar 09, 2017 9.540 9.682 9.531 9.588 113,868 +0.05(+0.50%)
Mar 08, 2017 9.493 9.540 9.451 9.540 31,992 +0.05(+0.50%)
Mar 07, 2017 9.446 9.493 9.399 9.493 20,053 +0.00(+0.00%)
Mar 06, 2017 9.412 9.493 9.352 9.493 33,253 +0.14(+1.52%)
Mar 03, 2017 9.399 9.446 9.304 9.352 6,736 -0.14(-1.49%)
Mar 02, 2017 9.361 9.493 9.352 9.493 38,330 +0.19(+2.03%)
Mar 01, 2017 9.210 9.304 9.163 9.304 22,718 +0.19(+2.07%)
Feb 28, 2017 9.304 9.304 8.926 9.115 43,113 -0.14(-1.53%)
Feb 27, 2017 9.451 9.493 9.163 9.257 95,258 -0.19(-2.00%)
Feb 24, 2017 9.446 9.493 9.446 9.446 29,404 -0.05(-0.50%)
Feb 23, 2017 9.304 9.493 9.304 9.493 21,707 +0.09(+1.01%)
Feb 22, 2017 9.404 9.446 9.399 9.399 24,062 -0.05(-0.50%)
Feb 21, 2017 9.540 9.540 9.352 9.446 34,181 -0.09(-0.99%)
Feb 17, 2017 9.540 9.540 9.540 0 +0.05(+0.50%)
Feb 16, 2017 9.446 9.540 9.446 9.493 28,790 +0.00(+0.00%)
Feb 15, 2017 9.493 9.540 9.446 9.493 7,363 +0.00(+0.00%)
Feb 14, 2017 9.399 9.540 9.399 9.493 20,556 +0.07(+0.75%)
Feb 13, 2017 9.352 9.446 9.304 9.422 18,547 +0.07(+0.76%)
Feb 10, 2017 9.446 9.446 9.328 9.352 31,301 +0.05(+0.51%)
Feb 09, 2017 9.210 9.304 9.115 9.304 27,772 +0.09(+1.03%)
Feb 08, 2017 9.163 9.304 9.163 9.210 13,533 +0.00(+0.00%)
Feb 07, 2017 9.257 9.352 9.210 9.210 22,962 -0.09(-1.02%)
Feb 06, 2017 9.399 9.446 9.257 9.304 34,902 -0.05(-0.51%)
Feb 03, 2017 9.399 9.446 9.304 9.352 34,689 -0.05(-0.50%)
Feb 02, 2017 9.493 9.493 9.163 9.399 30,847 -0.19(-1.97%)
Feb 01, 2017 9.446 9.918 9.304 9.588 102,810 +0.14(+1.50%)
Jan 31, 2017 9.163 9.446 9.115 9.446 35,302 +0.19(+2.04%)
Jan 30, 2017 9.257 9.304 9.073 9.257 34,799 -0.05(-0.51%)
Jan 27, 2017 9.352 9.446 9.304 9.304 19,136 +0.00(+0.00%)
Jan 26, 2017 9.399 9.399 9.257 9.304 9,059 +0.00(+0.00%)
Jan 25, 2017 9.351 9.398 9.210 9.304 24,482 +0.00(+0.00%)
Jan 24, 2017 9.304 9.398 9.210 9.304 33,203 +0.05(+0.51%)
Jan 23, 2017 9.492 9.492 9.257 9.257 41,926 -0.19(-1.99%)
Jan 20, 2017 9.445 9.492 9.445 9.445 8,699 +0.00(+0.00%)
Jan 19, 2017 9.398 9.492 9.375 9.445 16,114 -0.05(-0.50%)
Jan 18, 2017 9.445 9.492 9.398 9.492 37,677 +0.05(+0.50%)
Jan 17, 2017 9.351 9.492 9.304 9.445 22,717 +0.00(+0.00%)
Jan 13, 2017 9.445 9.445 9.445 0 +0.00(+0.00%)
Jan 12, 2017 9.022 9.445 8.767 9.445 34,066 +0.19(+2.03%)
Jan 11, 2017 9.445 9.445 8.703 9.257 46,758 -0.14(-1.50%)
Jan 10, 2017 8.975 9.586 8.740 9.398 88,775 +0.42(+4.71%)
Jan 09, 2017 9.022 9.022 8.881 8.975 41,934 -0.05(-0.52%)
Jan 06, 2017 9.069 9.069 8.881 9.022 15,939 -0.05(-0.52%)
Jan 05, 2017 9.022 9.069 8.787 9.069 19,831 +0.14(+1.58%)
Jan 04, 2017 8.740 9.069 8.552 8.928 21,915 +0.47(+5.56%)
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.