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 )

50.50 -0.45 (-0.88%)
Streaming Delayed Price Updated: 9:35 AM EDT, May 20, 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 30, 2007 1.946 1.982 1.913 1.939 67,604 -0.01(-0.30%)
Mar 29, 2007 1.982 2.031 1.908 1.945 100,895 -0.06(-2.92%)
Mar 28, 2007 2.126 2.126 1.855 2.003 258,895 -0.12(-5.79%)
Mar 27, 2007 2.025 2.177 2.025 2.126 346,987 +0.10(+4.81%)
Mar 26, 2007 1.865 2.031 1.796 2.029 330,341 +0.14(+7.67%)
Mar 23, 2007 1.708 1.884 1.701 1.884 159,537 +0.16(+9.16%)
Mar 22, 2007 1.775 1.777 1.708 1.726 147,501 -0.04(-2.10%)
Mar 21, 2007 1.777 1.787 1.759 1.763 82,713 -0.02(-1.34%)
Mar 20, 2007 1.826 1.845 1.767 1.787 70,421 -0.02(-1.26%)
Mar 19, 2007 1.777 1.855 1.777 1.810 175,670 +0.07(+4.16%)
Mar 16, 2007 1.718 1.738 1.650 1.738 77,335 +0.01(+0.34%)
Mar 15, 2007 1.679 1.757 1.660 1.732 60,946 +0.00(+0.23%)
Mar 14, 2007 1.722 1.757 1.697 1.728 71,189 +0.01(+0.57%)
Mar 13, 2007 1.757 1.822 1.660 1.718 214,594 -0.04(-2.22%)
Mar 12, 2007 1.757 1.757 1.748 1.757 119,588 +0.01(+0.56%)
Mar 09, 2007 1.755 1.757 1.734 1.747 115,747 +0.00(+0.22%)
Mar 08, 2007 1.660 1.765 1.660 1.744 254,286 +0.09(+5.68%)
Mar 07, 2007 1.529 1.660 1.523 1.650 105,504 +0.12(+7.92%)
Mar 06, 2007 1.468 1.542 1.468 1.529 152,623 +0.03(+2.09%)
Mar 05, 2007 1.453 1.523 1.402 1.498 248,396 +0.05(+3.23%)
Mar 02, 2007 1.537 1.537 1.441 1.451 164,658 -0.01(-0.54%)
Mar 01, 2007 1.427 1.517 1.347 1.459 277,333 -0.06(-3.98%)
Feb 28, 2007 1.480 1.552 1.367 1.519 389,496 -0.04(-2.38%)
Feb 27, 2007 1.705 1.796 1.435 1.556 728,032 -0.16(-9.43%)
Feb 26, 2007 1.757 1.757 1.703 1.718 189,882 +0.01(+0.46%)
Feb 23, 2007 1.753 1.757 1.664 1.710 191,803 -0.03(-1.68%)
Feb 22, 2007 1.753 1.757 1.660 1.740 229,958 +0.00(+0.23%)
Feb 21, 2007 1.757 1.804 1.708 1.736 282,455 -0.02(-1.22%)
Feb 20, 2007 1.824 1.884 1.728 1.757 618,942 -0.07(-3.64%)
Feb 16, 2007 1.660 1.833 1.621 1.824 557,227 +0.17(+10.14%)
Feb 15, 2007 1.640 1.679 1.613 1.656 145,708 +0.01(+0.71%)
Feb 14, 2007 1.650 1.669 1.621 1.644 191,173 +0.02(+1.32%)
Feb 13, 2007 1.650 1.669 1.597 1.623 151,432 -0.03(-1.53%)
Feb 12, 2007 1.660 1.708 1.621 1.648 263,139 -0.01(-0.70%)
Feb 09, 2007 1.714 1.726 1.621 1.660 219,971 -0.04(-2.30%)
Feb 08, 2007 1.603 1.718 1.603 1.699 224,581 +0.10(+6.10%)
Feb 07, 2007 1.708 1.718 1.542 1.601 508,316 -0.09(-5.20%)
Feb 06, 2007 1.601 1.738 1.564 1.689 929,822 +0.17(+11.47%)
Feb 05, 2007 1.357 1.552 1.339 1.515 974,892 +0.23(+17.58%)
Feb 02, 2007 1.291 1.318 1.269 1.289 223,813 -0.03(-2.37%)
Feb 01, 2007 1.357 1.396 1.308 1.320 132,648 -0.04(-3.29%)
Jan 31, 2007 1.357 1.406 1.269 1.365 288,601 +0.01(+0.58%)
Jan 30, 2007 1.318 1.367 1.308 1.357 129,832 +0.04(+2.81%)
Jan 29, 2007 1.367 1.367 1.289 1.320 210,496 -0.07(-4.79%)
Jan 26, 2007 1.406 1.406 1.289 1.386 164,658 +0.00(+0.00%)
Jan 25, 2007 1.439 1.445 1.386 1.386 144,940 -0.04(-3.01%)
Jan 24, 2007 1.396 1.447 1.390 1.429 132,905 +0.05(+3.83%)
Jan 23, 2007 1.357 1.421 1.298 1.377 182,328 +0.04(+2.92%)
Jan 22, 2007 1.412 1.435 1.334 1.337 252,237 -0.03(-2.42%)
Jan 19, 2007 1.464 1.464 1.367 1.371 202,814 -0.10(-7.02%)
Jan 18, 2007 1.460 1.513 1.435 1.474 376,436 +0.04(+2.72%)
Jan 17, 2007 1.318 1.464 1.318 1.435 398,458 +0.12(+8.89%)
Jan 16, 2007 1.416 1.416 1.250 1.318 572,592 -0.06(-4.26%)
Jan 12, 2007 1.377 1.412 1.328 1.377 296,795 +0.01(+1.00%)
Jan 11, 2007 1.396 1.412 1.259 1.363 381,557 -0.00(-0.14%)
Jan 10, 2007 1.367 1.396 1.353 1.365 313,952 +0.02(+1.30%)
Jan 09, 2007 1.414 1.435 1.343 1.347 633,027 +0.02(+1.77%)
Jan 08, 2007 1.269 1.334 1.242 1.324 811,258 +0.14(+11.88%)
Jan 05, 2007 1.265 1.265 1.162 1.183 302,685 -0.09(-6.77%)
Jan 04, 2007 1.054 1.269 0.9782 1.269 1,102,420 +0.21(+19.93%)
Jan 03, 2007 1.103 1.150 1.033 1.058 310,623 -0.07(-6.55%)
Dec 29, 2006 0.9645 1.142 0.9567 1.132 714,716 +0.18(+18.37%)
Dec 28, 2006 0.9860 0.9860 0.9274 0.9567 118,052 +0.01(+1.03%)
Dec 27, 2006 0.9860 0.9958 0.9392 0.9470 249,933 -0.08(-7.97%)
Dec 26, 2006 1.123 1.123 1.025 1.029 184,376 -0.09(-8.03%)
Dec 22, 2006 0.9743 1.150 0.9274 1.119 601,273 +0.20(+21.66%)
Dec 21, 2006 0.8025 0.9724 0.8005 0.9196 325,732 +0.12(+14.86%)
Dec 20, 2006 0.8006 0.8279 0.8005 0.8007 29,705 -0.01(-0.95%)
Dec 19, 2006 0.8005 0.8201 0.7966 0.8083 77,848 -0.02(-2.82%)
Dec 18, 2006 0.8962 0.8982 0.8298 0.8318 88,603 -0.02(-2.07%)
Dec 15, 2006 0.8884 0.9372 0.7810 0.8493 762,091 -0.04(-4.40%)
Dec 14, 2006 0.6639 0.9255 0.6248 0.8884 791,796 +0.22(+33.43%)
Dec 13, 2006 0.6639 0.6736 0.6541 0.6658 9,731 -0.01(-1.51%)
Dec 12, 2006 0.6697 0.6760 0.6561 0.6760 21,254 +0.01(+1.24%)
Dec 11, 2006 0.6463 0.6697 0.6463 0.6678 6,401 +0.03(+3.95%)
Dec 08, 2006 0.6346 0.6541 0.6248 0.6424 23,559 -0.00(-0.30%)
Dec 07, 2006 0.6287 0.6443 0.6268 0.6443 16,645 +0.01(+1.85%)
Dec 06, 2006 0.5897 0.6326 0.5897 0.6326 29,961 +0.04(+6.58%)
Dec 05, 2006 0.6307 0.6307 0.5858 0.5936 9,987 -0.03(-5.14%)
Dec 04, 2006 0.6268 0.6346 0.6112 0.6257 26,376 +0.00(+0.15%)
Dec 01, 2006 0.6307 0.6326 0.6190 0.6248 9,731 +0.01(+1.26%)
Nov 30, 2006 0.6170 0.6170 0.6170 0.6170 3,329 -0.00(-0.56%)
Nov 29, 2006 0.6326 0.6326 0.6073 0.6205 6,401 -0.00(-0.38%)
Nov 28, 2006 0.6229 0.6316 0.6229 0.6229 6,914 +0.01(+1.92%)
Nov 27, 2006 0.6287 0.6326 0.6053 0.6111 31,497 -0.00(-0.63%)
Nov 24, 2006 0.6092 0.6307 0.5858 0.6150 22,791 -0.02(-2.48%)
Nov 22, 2006 0.6053 0.6326 0.6014 0.6307 47,630 +0.04(+5.90%)
Nov 21, 2006 0.5858 0.5955 0.5760 0.5955 26,120 +0.00(+0.00%)
Nov 20, 2006 0.5740 0.6150 0.5487 0.5955 62,227 +0.04(+6.64%)
Nov 17, 2006 0.5565 0.5721 0.5565 0.5584 14,340 +0.00(+0.35%)
Nov 16, 2006 0.5487 0.5682 0.5487 0.5565 31,497 +0.00(+0.00%)
Nov 15, 2006 0.5545 0.5760 0.5506 0.5565 31,497 +0.01(+1.42%)
Nov 14, 2006 0.5858 0.5994 0.5467 0.5487 24,327 -0.04(-6.33%)
Nov 13, 2006 0.6443 0.6443 0.5721 0.5858 97,310 -0.04(-6.54%)
Nov 10, 2006 0.6248 0.6541 0.6053 0.6268 20,998 -0.01(-2.13%)
Nov 09, 2006 0.5662 0.7420 0.5662 0.6404 352,364 +0.10(+17.99%)
Nov 08, 2006 0.5545 0.5545 0.5369 0.5428 24,327 -0.00(-0.71%)
Nov 07, 2006 0.5916 0.5916 0.5272 0.5467 76,055 -0.03(-5.08%)
Nov 06, 2006 0.5858 0.5975 0.5760 0.5760 40,972 -0.01(-1.67%)
Nov 03, 2006 0.5858 0.6053 0.5858 0.5858 82,713 +0.01(+1.69%)
Nov 02, 2006 0.5955 0.5955 0.5662 0.5760 80,408 -0.02(-3.28%)
Nov 01, 2006 0.5975 0.6014 0.5955 0.5955 22,534 -0.00(-0.33%)
Oct 31, 2006 0.6053 0.6053 0.5955 0.5975 21,254 -0.02(-2.86%)
Oct 30, 2006 0.6248 0.6248 0.6150 0.6150 9,987 +0.01(+0.96%)
Oct 27, 2006 0.6190 0.6190 0.5975 0.6092 22,791 -0.01(-2.20%)
Oct 26, 2006 0.6248 0.6346 0.6150 0.6229 25,607 -0.00(-0.31%)
Oct 25, 2006 0.6248 0.6268 0.6209 0.6248 52,496 +0.02(+2.56%)
Oct 24, 2006 0.6053 0.6307 0.6053 0.6092 16,901 +0.00(+0.65%)
Oct 23, 2006 0.5994 0.6072 0.5955 0.6053 30,729 -0.00(-0.64%)
Oct 20, 2006 0.6443 0.6443 0.5662 0.6092 143,404 -0.03(-5.17%)
Oct 19, 2006 0.6424 0.6424 0.6424 0.6424 256 +0.00(+0.30%)
Oct 18, 2006 0.6443 0.6502 0.6365 0.6404 35,082 -0.00(-0.61%)
Oct 17, 2006 0.6482 0.6482 0.6404 0.6444 16,901 +0.00(+0.61%)
Oct 16, 2006 0.6521 0.6541 0.6404 0.6404 45,838 -0.00(-0.00%)
Oct 13, 2006 0.6541 0.6541 0.6346 0.6404 101,919 -0.01(-2.09%)
Oct 12, 2006 0.6404 0.6541 0.6365 0.6541 97,822 +0.02(+2.76%)
Oct 11, 2006 0.6365 0.6424 0.6346 0.6365 52,240 -0.00(-0.61%)
Oct 10, 2006 0.6346 0.6443 0.6248 0.6404 32,778 -0.00(-0.61%)
Oct 09, 2006 0.6639 0.6678 0.6072 0.6443 196,156 -0.01(-0.89%)
Oct 06, 2006 0.5135 0.6834 0.5116 0.6501 721,118 +0.14(+26.60%)
Oct 05, 2006 0.5077 0.5174 0.4959 0.5135 28,680 +0.03(+5.20%)
Oct 04, 2006 0.4881 0.4881 0.4881 0.4881 6,401 -0.03(-5.66%)
Oct 03, 2006 0.4588 0.5174 0.4588 0.5174 50,447 +0.07(+14.69%)
Oct 02, 2006 0.4432 0.4511 0.4432 0.4511 1,792 -0.01(-1.26%)
Sep 29, 2006 0.4393 0.4569 0.4393 0.4569 16,901 -0.00(-0.42%)
Sep 28, 2006 0.4588 0.4588 0.4588 0.4588 256 +0.00(+0.42%)
Sep 27, 2006 0.4588 0.4647 0.4512 0.4569 12,547 +0.01(+1.74%)
Sep 26, 2006 0.4413 0.4491 0.4413 0.4491 13,060 -0.01(-1.29%)
Sep 25, 2006 0.4979 0.4979 0.4432 0.4549 21,766 -0.04(-7.54%)
Sep 22, 2006 0.4999 0.5018 0.4920 0.4920 4,609 -0.01(-1.17%)
Sep 21, 2006 0.4979 0.5116 0.4979 0.4979 43,533 +0.02(+3.65%)
Sep 20, 2006 0.4784 0.4842 0.4667 0.4803 44,813 +0.01(+2.07%)
Sep 19, 2006 0.4510 0.4881 0.4510 0.4706 43,533 +0.02(+4.78%)
Sep 18, 2006 0.4491 0.4510 0.4491 0.4491 4,609 +0.00(+0.00%)
Sep 15, 2006 0.4491 0.4549 0.4433 0.4491 13,572 +0.00(+0.00%)
Sep 14, 2006 0.4393 0.4491 0.4256 0.4491 15,364 -0.00(-0.86%)
Sep 13, 2006 0.4530 0.4569 0.4393 0.4530 43,533 +0.01(+3.11%)
Sep 12, 2006 0.4198 0.4393 0.4159 0.4393 10,755 +0.02(+4.65%)
Sep 11, 2006 0.4217 0.4217 0.4159 0.4198 2,816 -0.01(-2.27%)
Sep 08, 2006 0.4198 0.4393 0.4198 0.4296 21,254 +0.00(+0.00%)
Sep 07, 2006 0.4256 0.4296 0.4256 0.4296 34,058 +0.00(+0.46%)
Sep 06, 2006 0.4120 0.4276 0.4120 0.4276 5,377 +0.02(+3.79%)
Sep 05, 2006 0.4198 0.4198 0.3846 0.4120 180,279 -0.01(-3.21%)
Sep 01, 2006 0.4296 0.4491 0.4218 0.4256 81,177 -0.00(-0.91%)
Aug 31, 2006 0.4003 0.4627 0.4003 0.4296 280,406 +0.03(+7.32%)
Aug 30, 2006 0.4198 0.4198 0.4003 0.4003 107,809 -0.02(-4.65%)
Aug 29, 2006 0.4237 0.4471 0.4139 0.4198 150,062 -0.01(-2.27%)
Aug 28, 2006 0.4491 0.4686 0.4217 0.4296 98,078 -0.02(-3.93%)
Aug 25, 2006 0.4666 0.4666 0.4393 0.4471 36,363 -0.02(-4.18%)
Aug 24, 2006 0.4881 0.4901 0.4393 0.4666 28,424 -0.01(-2.02%)
Aug 23, 2006 0.4667 0.4979 0.4296 0.4763 41,228 +0.01(+2.49%)
Aug 22, 2006 0.5135 0.5135 0.4588 0.4647 61,971 -0.05(-9.85%)
Aug 21, 2006 0.5369 0.5506 0.5155 0.5155 19,462 -0.01(-1.49%)
Aug 18, 2006 0.5077 0.5233 0.5077 0.5233 12,035 +0.02(+4.69%)
Aug 17, 2006 0.4784 0.5057 0.4706 0.4998 20,486 +0.02(+4.49%)
Aug 16, 2006 0.4901 0.4901 0.4784 0.4784 40,716 -0.02(-3.16%)
Aug 15, 2006 0.5077 0.5174 0.4881 0.4940 21,254 -0.02(-3.44%)
Aug 14, 2006 0.5565 0.5604 0.3710 0.5116 246,347 +0.23(+79.15%)
Aug 11, 2006 0.2831 0.2880 0.2831 0.2856 38,924 +0.00(+0.17%)
Aug 10, 2006 0.2880 0.2880 0.2807 0.2851 27,144 -0.00(-0.17%)
Aug 09, 2006 0.2807 0.2880 0.2807 0.2856 49,167 +0.00(+1.56%)
Aug 08, 2006 0.2734 0.2826 0.2709 0.2812 113,699 +0.01(+3.78%)
Aug 07, 2006 0.2685 0.2709 0.2665 0.2709 19,462 +0.00(+1.09%)
Aug 04, 2006 0.2685 0.2685 0.2621 0.2680 35,338 -0.00(-0.18%)
Aug 03, 2006 0.2675 0.2685 0.2651 0.2685 16,389 +0.00(+1.66%)
Aug 02, 2006 0.2685 0.2685 0.2641 0.2641 18,437 -0.00(-1.81%)
Aug 01, 2006 0.2636 0.2734 0.2616 0.2690 46,606 +0.01(+4.55%)
Jul 31, 2006 0.2441 0.2660 0.2441 0.2572 53,776 +0.01(+4.36%)
Jul 28, 2006 0.2343 0.2465 0.2343 0.2465 37,899 +0.00(+2.02%)
Jul 27, 2006 0.2416 0.2416 0.2392 0.2416 43,021 +0.00(+1.02%)
Jul 26, 2006 0.2392 0.2392 0.2387 0.2392 14,340 +0.00(+1.03%)
Jul 25, 2006 0.2416 0.2416 0.2367 0.2367 11,267 -0.00(-1.02%)
Jul 24, 2006 0.2441 0.2441 0.2294 0.2392 77,848 +0.01(+3.16%)
Jul 21, 2006 0.2343 0.2392 0.2294 0.2319 71,189 +0.01(+5.56%)
Jul 20, 2006 0.2094 0.2270 0.2084 0.2197 43,533 +0.01(+4.65%)
Jul 19, 2006 0.2099 0.2099 0.2099 0.2099 0 +0.00(+0.00%)
Jul 18, 2006 0.2104 0.2104 0.2099 0.2099 2,560 -0.00(-2.27%)
Jul 17, 2006 0.2148 0.2148 0.2148 0.2148 7,682 -0.00(-1.12%)
Jul 14, 2006 0.2187 0.2187 0.2172 0.2172 2,048 -0.00(-1.55%)
Jul 13, 2006 0.2221 0.2221 0.2201 0.2206 39,436 -0.01(-2.38%)
Jul 12, 2006 0.2241 0.2314 0.2241 0.2260 35,338 +0.00(+0.87%)
Jul 11, 2006 0.2026 0.2270 0.2026 0.2241 74,775 +0.02(+11.95%)
Jul 10, 2006 0.2045 0.2045 0.2001 0.2001 3,072 -0.00(-1.20%)
Jul 07, 2006 0.2050 0.2055 0.2026 0.2026 5,633 +0.00(+1.22%)
Jul 06, 2006 0.1953 0.2050 0.1953 0.2001 13,316 +0.00(+2.50%)
Jul 05, 2006 0.1953 0.1953 0.1953 0.1953 174,133 +0.00(+0.00%)
Jul 03, 2006 0.1953 0.1953 0.1953 0.1953 4,609 +0.00(+1.52%)
Jun 30, 2006 0.1953 0.1977 0.1913 0.1923 124,966 -0.01(-2.72%)
Jun 29, 2006 0.1953 0.1977 0.1928 0.1977 81,433 +0.00(+0.00%)
Jun 28, 2006 0.1953 0.1987 0.1855 0.1977 122,917 -0.00(-0.98%)
Jun 27, 2006 0.2001 0.2001 0.1928 0.1996 117,284 -0.00(-0.24%)
Jun 26, 2006 0.2001 0.2075 0.1928 0.2001 121,893 -0.00(-1.20%)
Jun 23, 2006 0.2089 0.2094 0.2016 0.2026 52,240 -0.01(-5.16%)
Jun 22, 2006 0.2148 0.2148 0.2016 0.2136 159,793 -0.00(-1.67%)
Jun 21, 2006 0.2099 0.2197 0.1982 0.2172 162,354 +0.01(+3.25%)
Jun 20, 2006 0.2172 0.2289 0.2055 0.2104 146,989 -0.01(-3.36%)
Jun 19, 2006 0.2314 0.2314 0.2172 0.2177 44,557 -0.01(-4.50%)
Jun 16, 2006 0.2299 0.2392 0.2197 0.2280 94,749 -0.00(-0.85%)
Jun 15, 2006 0.2367 0.2367 0.2299 0.2299 5,121 -0.01(-4.66%)
Jun 14, 2006 0.2245 0.2411 0.2231 0.2411 22,022 +0.02(+6.96%)
Jun 13, 2006 0.2392 0.2392 0.2245 0.2254 39,948 -0.02(-6.89%)
Jun 12, 2006 0.2319 0.2465 0.2270 0.2421 30,729 +0.01(+5.76%)
Jun 09, 2006 0.2343 0.2343 0.2289 0.2289 40,460 -0.01(-3.30%)
Jun 08, 2006 0.2392 0.2392 0.2367 0.2367 51,727 -0.01(-3.00%)
Jun 07, 2006 0.2475 0.2489 0.2441 0.2441 31,241 -0.00(-1.95%)
Jun 06, 2006 0.2504 0.2504 0.2470 0.2489 9,731 -0.00(-0.98%)
Jun 05, 2006 0.2514 0.2514 0.2489 0.2514 5,633 +0.00(+0.00%)
Jun 02, 2006 0.2587 0.2611 0.2514 0.2514 34,314 -0.01(-2.83%)
Jun 01, 2006 0.2529 0.2631 0.2529 0.2587 79,384 +0.01(+2.91%)
May 31, 2006 0.2465 0.2514 0.2465 0.2514 66,580 +0.01(+3.00%)
May 30, 2006 0.2416 0.2441 0.2416 0.2441 15,364 +0.00(+1.62%)
May 26, 2006 0.2441 0.2441 0.2402 0.2402 18,949 -0.00(-1.20%)
May 25, 2006 0.2441 0.2441 0.2402 0.2431 6,658 -0.00(-0.40%)
May 24, 2006 0.2421 0.2441 0.2421 0.2441 2,560 +0.00(+0.81%)
May 23, 2006 0.2343 0.2441 0.2343 0.2421 96,797 +0.01(+2.60%)
May 22, 2006 0.2392 0.2421 0.2324 0.2360 32,778 -0.00(-0.94%)
May 19, 2006 0.2441 0.2441 0.2382 0.2382 54,800 -0.01(-2.20%)
May 18, 2006 0.2416 0.2441 0.2416 0.2436 95,773 +0.01(+2.25%)
May 17, 2006 0.2245 0.2392 0.2245 0.2382 88,091 +0.02(+7.49%)
May 16, 2006 0.2158 0.2221 0.2158 0.2216 55,825 +0.01(+5.09%)
May 15, 2006 0.2109 0.2109 0.2109 0.2109 3,585 -0.00(-1.59%)
May 12, 2006 0.2143 0.2143 0.2143 0.2143 0 +0.00(+0.00%)
May 11, 2006 0.2187 0.2187 0.2138 0.2143 8,194 -0.00(-2.23%)
May 10, 2006 0.2197 0.2197 0.2162 0.2192 3,585 +0.00(+1.13%)
May 09, 2006 0.2192 0.2197 0.2167 0.2167 29,705 -0.00(-1.11%)
May 08, 2006 0.2162 0.2192 0.2099 0.2192 45,069 +0.00(+0.90%)
May 05, 2006 0.2123 0.2172 0.2123 0.2172 10,243 +0.01(+4.46%)
May 04, 2006 0.2050 0.2123 0.2050 0.2079 21,510 -0.01(-2.74%)
May 03, 2006 0.2123 0.2138 0.2099 0.2138 2,048 +0.01(+3.06%)
May 02, 2006 0.2099 0.2099 0.2075 0.2075 5,633 +0.00(+0.00%)
May 01, 2006 0.2026 0.2118 0.2026 0.2075 8,194 +0.00(+2.41%)
Apr 28, 2006 0.2026 0.2026 0.2026 0.2026 512 -0.00(-0.48%)
Apr 27, 2006 0.2001 0.2036 0.2001 0.2036 15,364 +0.00(+0.48%)
Apr 26, 2006 0.2021 0.2075 0.2021 0.2026 10,243 +0.00(+0.73%)
Apr 25, 2006 0.1977 0.2026 0.1977 0.2011 172,085 -0.01(-4.19%)
Apr 24, 2006 0.2060 0.2148 0.2040 0.2099 27,144 +0.00(+2.38%)
Apr 21, 2006 0.1982 0.2050 0.1982 0.2050 18,949 +0.00(+2.44%)
Apr 20, 2006 0.2050 0.2050 0.1909 0.2001 59,922 -0.01(-3.30%)
Apr 19, 2006 0.2070 0.2070 0.2070 0.2070 512 -0.00(-0.24%)
Apr 18, 2006 0.2172 0.2172 0.2075 0.2075 57,873 -0.01(-4.49%)
Apr 17, 2006 0.2197 0.2197 0.2172 0.2172 10,755 +0.00(+0.00%)
Apr 13, 2006 0.2158 0.2245 0.2172 0.2172 46,094 +0.00(+0.68%)
Apr 12, 2006 0.2158 0.2158 0.2158 0.2158 512 +0.00(+0.00%)
Apr 11, 2006 0.2123 0.2158 0.2123 0.2158 11,267 -0.00(-0.45%)
Apr 10, 2006 0.2153 0.2167 0.2153 0.2167 13,316 -0.00(-1.11%)
Apr 07, 2006 0.2192 0.2245 0.2192 0.2192 65,556 -0.00(-0.22%)
Apr 06, 2006 0.2138 0.2197 0.2138 0.2197 30,217 +0.01(+2.97%)
Apr 05, 2006 0.2104 0.2160 0.2099 0.2133 10,243 +0.00(+0.46%)
Apr 04, 2006 0.2079 0.2148 0.2075 0.2123 30,217 +0.00(+2.11%)
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.