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 )

49.67 -0.31 (-0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Jun 30, 2015 5.353 5.734 5.353 5.688 27,205 +0.33(+6.09%)
Jun 29, 2015 5.580 5.580 5.353 5.362 13,969 -0.22(-3.90%)
Jun 26, 2015 5.516 5.580 5.353 5.580 10,514 -0.05(-0.81%)
Jun 25, 2015 5.616 5.625 5.616 5.625 2,042 -0.03(-0.48%)
Jun 24, 2015 5.598 5.679 5.516 5.652 8,790 +0.14(+2.47%)
Jun 23, 2015 5.580 5.580 5.398 5.516 18,102 -0.05(-0.98%)
Jun 22, 2015 5.552 5.679 5.552 5.570 6,527 +0.02(+0.33%)
Jun 19, 2015 5.543 5.561 5.452 5.552 10,026 +0.02(+0.33%)
Jun 18, 2015 5.534 5.697 5.534 5.534 16,654 -0.17(-3.02%)
Jun 17, 2015 5.661 5.716 5.616 5.707 11,431 +0.08(+1.45%)
Jun 16, 2015 5.734 5.734 5.443 5.625 10,647 -0.09(-1.59%)
Jun 15, 2015 5.688 5.734 5.670 5.716 11,792 +0.03(+0.48%)
Jun 12, 2015 5.498 5.688 5.498 5.688 36,708 +0.15(+2.62%)
Jun 11, 2015 5.452 5.625 5.451 5.543 53,245 +0.15(+2.86%)
Jun 10, 2015 5.198 5.443 5.198 5.389 49,667 +0.11(+2.06%)
Jun 09, 2015 5.443 5.443 5.189 5.280 37,556 +0.04(+0.69%)
Jun 08, 2015 5.235 5.316 5.171 5.244 12,717 +0.01(+0.17%)
Jun 05, 2015 5.176 5.253 5.173 5.235 12,132 +0.05(+1.05%)
Jun 04, 2015 5.135 5.235 5.008 5.180 20,187 -0.05(-0.87%)
Jun 03, 2015 5.285 5.311 5.217 5.226 10,937 -0.07(-1.37%)
Jun 02, 2015 5.316 5.316 5.262 5.298 2,796 -0.04(-0.68%)
Jun 01, 2015 5.353 5.353 5.262 5.335 14,196 -0.02(-0.34%)
May 29, 2015 5.389 5.389 5.316 5.353 2,772 +0.00(+0.00%)
May 28, 2015 5.325 5.370 5.316 5.353 10,597 -0.01(-0.17%)
May 27, 2015 5.235 5.443 5.235 5.362 15,968 +0.05(+0.85%)
May 26, 2015 5.307 5.316 5.226 5.316 2,160 +0.05(+1.03%)
May 22, 2015 5.208 5.262 5.262 5.262 4,078 +0.01(+0.17%)
May 21, 2015 5.253 5.253 5.253 5.253 2,830 -0.03(-0.52%)
May 20, 2015 5.208 5.307 5.171 5.280 8,965 +0.10(+1.93%)
May 19, 2015 5.217 5.252 5.081 5.180 25,115 -0.04(-0.70%)
May 18, 2015 5.298 5.375 5.144 5.217 42,431 -0.05(-0.86%)
May 15, 2015 5.298 5.344 5.234 5.262 49,829 +0.00(+0.00%)
May 14, 2015 5.262 5.307 5.201 5.262 11,414 +0.02(+0.35%)
May 13, 2015 5.235 5.262 5.217 5.244 1,998 +0.04(+0.70%)
May 12, 2015 5.244 5.244 5.171 5.208 8,491 -0.06(-1.20%)
May 11, 2015 5.298 5.353 5.271 5.271 8,905 -0.02(-0.34%)
May 08, 2015 5.262 5.353 5.262 5.289 10,501 -0.06(-1.19%)
May 07, 2015 5.126 5.398 5.126 5.353 99,807 +0.14(+2.61%)
May 06, 2015 5.307 5.307 5.183 5.217 13,694 +0.08(+1.58%)
May 05, 2015 5.118 5.172 5.091 5.136 12,727 +0.01(+0.18%)
May 04, 2015 5.253 5.271 5.127 5.127 25,085 -0.07(-1.38%)
May 01, 2015 5.262 5.307 5.181 5.199 13,542 -0.06(-1.20%)
Apr 30, 2015 5.271 5.307 5.223 5.262 85,187 +0.02(+0.34%)
Apr 29, 2015 5.262 5.334 5.217 5.244 5,891 +0.01(+0.17%)
Apr 28, 2015 5.236 5.325 5.235 5.235 9,302 +0.02(+0.34%)
Apr 27, 2015 5.271 5.321 5.217 5.217 38,593 -0.09(-1.69%)
Apr 24, 2015 5.262 5.352 5.262 5.307 51,064 +0.04(+0.85%)
Apr 23, 2015 5.289 5.375 5.262 5.262 37,627 +0.01(+0.17%)
Apr 22, 2015 5.262 5.361 5.217 5.253 32,570 -0.02(-0.34%)
Apr 21, 2015 5.310 5.352 5.235 5.271 19,240 +0.02(+0.34%)
Apr 20, 2015 5.253 5.378 5.226 5.253 14,421 -0.04(-0.85%)
Apr 17, 2015 5.289 5.307 5.244 5.298 4,528 -0.01(-0.17%)
Apr 16, 2015 5.217 5.414 5.217 5.307 30,770 -0.08(-1.50%)
Apr 15, 2015 5.235 5.414 5.172 5.388 67,492 -0.04(-0.83%)
Apr 14, 2015 5.396 5.531 5.396 5.432 70,138 +0.08(+1.51%)
Apr 13, 2015 5.388 5.405 5.352 5.352 20,750 -0.03(-0.50%)
Apr 10, 2015 5.307 5.388 5.262 5.378 24,159 +0.13(+2.40%)
Apr 09, 2015 5.388 5.388 5.253 5.253 25,229 -0.13(-2.50%)
Apr 08, 2015 5.386 5.441 5.370 5.388 9,895 -0.01(-0.17%)
Apr 07, 2015 5.437 5.477 5.396 5.396 9,107 +0.04(+0.67%)
Apr 06, 2015 5.307 5.396 5.307 5.361 21,698 -0.04(-0.83%)
Apr 02, 2015 5.388 5.405 5.405 5.405 29,130 -0.04(-0.66%)
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.