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 (%)
Jul 31, 2015 5.997 6.033 5.787 5.905 22,880 -0.03(-0.46%)
Jul 30, 2015 5.841 5.933 5.713 5.933 25,164 +0.16(+2.69%)
Jul 29, 2015 5.796 5.942 5.677 5.777 40,539 -0.03(-0.47%)
Jul 28, 2015 5.978 5.978 5.741 5.805 40,303 -0.13(-2.16%)
Jul 27, 2015 5.787 5.942 5.585 5.933 10,515 +0.15(+2.53%)
Jul 24, 2015 5.988 6.033 5.713 5.787 73,689 -0.15(-2.60%)
Jul 23, 2015 6.088 6.197 5.887 5.941 44,640 -0.18(-3.00%)
Jul 22, 2015 6.216 6.216 6.042 6.125 29,380 -0.04(-0.59%)
Jul 21, 2015 5.878 6.216 5.878 6.161 52,199 +0.16(+2.59%)
Jul 20, 2015 6.042 6.215 5.861 6.006 82,884 -0.04(-0.60%)
Jul 17, 2015 6.006 6.169 5.970 6.042 60,030 -0.02(-0.30%)
Jul 16, 2015 6.124 6.133 6.033 6.060 18,645 -0.06(-1.04%)
Jul 15, 2015 6.160 6.260 5.961 6.124 57,524 -0.11(-1.75%)
Jul 14, 2015 5.942 6.242 5.897 6.233 176,119 +0.62(+10.99%)
Jul 13, 2015 5.580 5.707 5.543 5.616 64,948 +0.08(+1.48%)
Jul 10, 2015 5.525 5.534 5.452 5.534 13,466 +0.02(+0.33%)
Jul 09, 2015 5.507 5.525 5.507 5.516 1,747 +0.06(+1.16%)
Jul 08, 2015 5.489 5.534 5.452 5.452 18,547 -0.07(-1.31%)
Jul 07, 2015 5.607 5.607 5.453 5.525 36,843 -0.14(-2.40%)
Jul 06, 2015 5.580 5.663 5.575 5.661 10,132 +0.03(+0.48%)
Jul 02, 2015 5.670 5.634 5.634 5.634 17,635 +0.02(+0.32%)
Jul 01, 2015 5.589 5.706 5.580 5.616 29,119 -0.07(-1.28%)
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%)
Apr 01, 2015 5.567 5.567 5.402 5.441 7,524 -0.08(-1.47%)
Mar 31, 2015 5.343 5.558 5.343 5.522 7,278 +0.13(+2.50%)
Mar 30, 2015 5.352 5.423 5.343 5.388 8,745 +0.02(+0.34%)
Mar 27, 2015 5.352 5.397 5.343 5.370 4,776 -0.04(-0.83%)
Mar 26, 2015 5.388 5.423 5.370 5.414 7,174 +0.06(+1.18%)
Mar 25, 2015 5.370 5.414 5.352 5.352 3,445 -0.05(-1.00%)
Mar 24, 2015 5.441 5.450 5.396 5.405 2,025 -0.01(-0.17%)
Mar 23, 2015 5.334 5.455 5.325 5.414 14,943 +0.07(+1.35%)
Mar 20, 2015 5.405 5.513 5.343 5.343 59,917 -0.14(-2.62%)
Mar 19, 2015 5.414 5.522 5.388 5.486 37,825 -0.02(-0.33%)
Mar 18, 2015 5.483 5.483 5.405 5.504 14,926 -0.03(-0.49%)
Mar 17, 2015 5.441 5.576 5.441 5.531 15,687 +0.07(+1.32%)
Mar 16, 2015 5.585 5.585 5.450 5.459 25,800 -0.17(-3.04%)
Mar 13, 2015 5.698 5.698 5.460 5.630 3,664 -0.04(-0.79%)
Mar 12, 2015 5.576 5.720 5.549 5.675 13,048 +0.15(+2.77%)
Mar 11, 2015 5.558 5.666 5.522 5.522 3,899 -0.06(-1.13%)
Mar 10, 2015 5.693 5.693 5.450 5.585 21,589 -0.10(-1.74%)
Mar 09, 2015 5.657 5.711 5.549 5.684 10,658 +0.08(+1.44%)
Mar 06, 2015 5.558 5.603 5.288 5.603 69,311 +0.06(+1.14%)
Mar 05, 2015 5.558 5.729 5.505 5.540 43,786 -0.02(-0.32%)
Mar 04, 2015 5.666 5.738 5.477 5.558 60,964 -0.15(-2.68%)
Mar 03, 2015 5.747 5.747 5.684 5.711 7,553 +0.02(+0.32%)
Mar 02, 2015 5.711 5.712 5.630 5.693 27,550 -0.03(-0.47%)
Feb 27, 2015 5.612 5.729 5.612 5.720 5,604 +0.10(+1.76%)
Feb 26, 2015 5.666 5.693 5.621 5.621 9,797 -0.04(-0.79%)
Feb 25, 2015 5.639 5.747 5.639 5.666 8,342 +0.07(+1.29%)
Feb 24, 2015 5.558 5.630 5.396 5.594 21,658 -0.02(-0.32%)
Feb 23, 2015 5.522 5.738 5.522 5.612 7,501 -0.03(-0.48%)
Feb 20, 2015 5.612 5.640 5.415 5.639 31,425 +0.07(+1.29%)
Feb 19, 2015 5.612 5.766 5.567 5.567 9,718 -0.05(-0.95%)
Feb 18, 2015 5.837 5.837 5.612 5.621 27,931 -0.00(-0.01%)
Feb 17, 2015 5.621 5.666 5.621 5.621 8,453 -0.04(-0.79%)
Feb 13, 2015 5.684 5.666 5.666 5.666 11,563 +0.04(+0.64%)
Feb 12, 2015 5.801 5.846 5.621 5.630 48,587 -0.22(-3.69%)
Feb 11, 2015 5.815 5.846 5.783 5.846 2,339 +0.07(+1.23%)
Feb 10, 2015 5.801 5.846 5.775 5.775 6,420 -0.05(-0.79%)
Feb 09, 2015 5.738 5.837 5.738 5.821 9,030 +0.04(+0.73%)
Feb 06, 2015 5.748 5.846 5.739 5.779 17,269 -0.04(-0.70%)
Feb 05, 2015 5.828 5.828 5.780 5.819 3,732 -0.01(-0.15%)
Feb 04, 2015 5.846 5.846 5.711 5.828 7,361 -0.02(-0.31%)
Feb 03, 2015 5.702 5.846 5.638 5.846 25,670 +0.21(+3.67%)
Feb 02, 2015 5.774 5.774 5.235 5.639 29,987 -0.08(-1.42%)
Jan 30, 2015 5.846 5.846 5.558 5.720 11,256 -0.12(-2.00%)
Jan 29, 2015 5.711 5.837 5.711 5.837 6,181 +0.11(+2.00%)
Jan 28, 2015 5.828 5.855 5.711 5.723 10,347 -0.06(-1.04%)
Jan 27, 2015 5.819 5.855 5.720 5.783 5,442 -0.04(-0.77%)
Jan 26, 2015 5.855 5.855 5.810 5.828 4,668 +0.02(+0.31%)
Jan 23, 2015 5.810 5.927 5.810 5.810 14,714 -0.08(-1.37%)
Jan 22, 2015 5.846 5.891 5.828 5.891 7,321 +0.00(+0.00%)
Jan 21, 2015 5.829 5.891 5.802 5.891 26,058 +0.02(+0.30%)
Jan 20, 2015 5.891 5.891 5.802 5.873 6,241 -0.02(-0.30%)
Jan 16, 2015 5.793 5.909 5.748 5.891 20,336 +0.00(+0.00%)
Jan 15, 2015 5.980 5.980 5.757 5.891 30,230 -0.09(-1.49%)
Jan 14, 2015 5.936 5.980 5.817 5.980 9,313 +0.05(+0.90%)
Jan 13, 2015 6.052 6.052 5.766 5.927 38,329 -0.12(-2.06%)
Jan 12, 2015 6.025 6.052 5.989 6.052 10,863 +0.07(+1.19%)
Jan 09, 2015 5.936 5.980 5.900 5.980 6,568 -0.07(-1.18%)
Jan 08, 2015 6.088 6.088 5.900 6.052 5,442 +0.04(+0.59%)
Jan 07, 2015 6.159 6.159 5.891 6.016 5,256 +0.04(+0.60%)
Jan 06, 2015 6.177 6.177 5.909 5.980 9,316 -0.21(-3.32%)
Jan 05, 2015 5.980 6.186 5.891 6.186 16,397 +0.14(+2.36%)
Jan 02, 2015 6.109 6.150 5.980 6.043 9,660 +0.08(+1.35%)
Dec 31, 2014 5.998 5.963 5.963 5.963 4,145 -0.04(-0.60%)
Dec 30, 2014 6.105 6.239 5.793 5.998 15,474 -0.05(-0.89%)
Dec 29, 2014 6.070 6.248 5.963 6.052 68,256 +0.09(+1.50%)
Dec 26, 2014 5.918 6.105 5.918 5.963 12,534 +0.07(+1.21%)
Dec 24, 2014 5.847 5.891 5.891 5.891 5,937 +0.01(+0.15%)
Dec 23, 2014 5.713 5.882 5.713 5.882 23,662 +0.17(+2.97%)
Dec 22, 2014 5.641 5.731 5.597 5.713 6,669 +0.01(+0.16%)
Dec 19, 2014 5.686 5.722 5.579 5.704 8,506 -0.05(-0.93%)
Dec 18, 2014 5.873 5.873 5.543 5.757 19,466 -0.06(-1.07%)
Dec 17, 2014 5.713 5.882 5.543 5.820 16,714 +0.11(+1.87%)
Dec 16, 2014 5.561 5.713 5.516 5.713 6,346 +0.15(+2.73%)
Dec 15, 2014 5.668 5.677 5.561 5.561 2,670 -0.04(-0.80%)
Dec 12, 2014 5.659 5.695 5.463 5.606 10,140 -0.01(-0.16%)
Dec 11, 2014 5.570 5.704 5.570 5.614 20,600 -0.03(-0.47%)
Dec 10, 2014 5.579 5.668 5.534 5.641 9,752 +0.04(+0.64%)
Dec 09, 2014 5.614 5.686 5.579 5.606 7,518 +0.02(+0.32%)
Dec 08, 2014 5.704 5.722 5.588 5.588 6,375 -0.08(-1.42%)
Dec 05, 2014 5.659 5.690 5.623 5.668 5,376 -0.01(-0.16%)
Dec 04, 2014 5.668 5.793 5.668 5.677 7,599 -0.04(-0.63%)
Dec 03, 2014 5.891 5.891 5.650 5.713 14,985 -0.04(-0.78%)
Dec 02, 2014 5.588 5.757 5.588 5.757 14,204 +0.12(+2.22%)
Dec 01, 2014 5.766 5.766 5.579 5.632 8,855 -0.04(-0.79%)
Nov 28, 2014 5.579 5.762 5.579 5.677 6,688 +0.09(+1.60%)
Nov 26, 2014 5.722 5.588 5.588 5.588 38,202 -0.20(-3.40%)
Nov 25, 2014 5.650 5.793 5.650 5.784 10,644 +0.08(+1.41%)
Nov 24, 2014 5.668 5.784 5.588 5.704 16,516 +0.12(+2.24%)
Nov 21, 2014 5.695 5.695 5.579 5.579 4,029 -0.14(-2.50%)
Nov 20, 2014 5.829 5.829 5.454 5.722 31,661 -0.08(-1.38%)
Nov 19, 2014 5.829 5.847 5.757 5.802 9,324 +0.03(+0.46%)
Nov 18, 2014 5.802 5.891 5.775 5.775 27,997 -0.05(-0.92%)
Nov 17, 2014 5.847 5.900 5.668 5.829 9,098 +0.03(+0.46%)
Nov 14, 2014 5.909 5.909 5.686 5.802 4,657 -0.05(-0.91%)
Nov 13, 2014 5.659 5.936 5.659 5.855 9,529 +0.00(+0.00%)
Nov 12, 2014 5.793 5.882 5.686 5.855 8,543 +0.22(+3.96%)
Nov 11, 2014 5.802 5.802 5.597 5.632 12,779 -0.17(-2.92%)
Nov 10, 2014 5.802 5.802 5.668 5.802 7,018 +0.00(+0.00%)
Nov 07, 2014 5.677 5.802 5.677 5.802 6,702 +0.07(+1.25%)
Nov 06, 2014 5.641 5.748 5.623 5.731 5,936 +0.00(+0.00%)
Nov 05, 2014 5.623 5.731 5.623 5.731 17,733 +0.14(+2.56%)
Nov 04, 2014 5.570 5.623 5.499 5.588 16,568 -0.02(-0.32%)
Nov 03, 2014 5.588 5.605 5.535 5.605 4,878 -0.01(-0.16%)
Oct 31, 2014 5.552 5.623 5.552 5.614 11,002 +0.16(+2.92%)
Oct 30, 2014 5.464 5.650 5.446 5.455 17,498 -0.04(-0.65%)
Oct 29, 2014 5.331 5.490 5.331 5.490 15,627 +0.15(+2.82%)
Oct 28, 2014 5.357 5.411 5.313 5.340 12,989 -0.05(-0.99%)
Oct 27, 2014 5.446 5.411 5.411 5.393 11,107 -0.02(-0.33%)
Oct 24, 2014 5.428 5.428 5.242 5.411 11,920 -0.04(-0.81%)
Oct 23, 2014 5.349 5.473 5.260 5.455 21,438 +0.09(+1.65%)
Oct 22, 2014 5.340 5.393 5.251 5.366 16,097 +0.05(+1.00%)
Oct 21, 2014 5.269 5.340 5.233 5.313 27,296 +0.05(+1.01%)
Oct 20, 2014 5.260 5.269 5.189 5.260 22,312 -0.02(-0.34%)
Oct 17, 2014 5.171 5.340 5.171 5.278 15,106 +0.01(+0.17%)
Oct 16, 2014 5.207 5.304 5.079 5.269 38,135 +0.07(+1.36%)
Oct 15, 2014 5.287 5.313 5.145 5.198 17,999 -0.12(-2.33%)
Oct 14, 2014 5.402 5.402 5.242 5.322 37,769 -0.17(-3.06%)
Oct 13, 2014 5.552 5.569 5.428 5.490 11,686 -0.09(-1.59%)
Oct 10, 2014 5.517 5.659 5.342 5.579 11,259 +0.14(+2.61%)
Oct 09, 2014 5.331 5.597 5.154 5.437 35,631 +0.00(+0.00%)
Oct 08, 2014 5.968 5.968 4.959 5.437 140,168 -0.51(-8.63%)
Oct 07, 2014 5.977 6.057 5.933 5.951 18,375 +0.01(+0.19%)
Oct 06, 2014 6.199 6.208 5.933 5.940 57,327 -0.17(-2.79%)
Oct 03, 2014 6.199 6.332 6.110 6.110 73,855 -0.06(-1.00%)
Oct 02, 2014 6.190 6.190 6.048 6.172 19,822 +0.02(+0.29%)
Oct 01, 2014 6.132 6.216 6.022 6.154 75,917 +0.00(+0.00%)
Sep 30, 2014 6.057 6.172 5.995 6.154 41,868 +0.17(+2.81%)
Sep 29, 2014 5.977 6.084 5.942 5.986 19,977 +0.01(+0.15%)
Sep 26, 2014 6.057 6.092 5.977 5.977 18,373 -0.12(-2.03%)
Sep 25, 2014 6.092 6.110 6.004 6.101 26,196 +0.04(+0.58%)
Sep 24, 2014 6.004 6.092 5.942 6.066 12,708 +0.12(+1.93%)
Sep 23, 2014 5.889 6.137 5.836 5.951 34,825 +0.03(+0.45%)
Sep 22, 2014 6.110 6.199 5.809 5.924 50,647 -0.27(-4.43%)
Sep 19, 2014 6.199 6.243 6.167 6.199 155,046 +0.00(+0.00%)
Sep 18, 2014 6.110 6.199 6.048 6.199 40,319 +0.13(+2.19%)
Sep 17, 2014 6.014 6.066 6.014 6.066 5,037 +0.01(+0.15%)
Sep 16, 2014 5.933 6.066 5.933 6.057 13,786 +0.09(+1.48%)
Sep 15, 2014 5.853 6.066 5.853 5.968 15,325 -0.04(-0.59%)
Sep 12, 2014 6.013 6.066 5.880 6.004 19,018 +0.00(+0.07%)
Sep 11, 2014 5.977 6.022 5.968 5.999 23,878 +0.03(+0.52%)
Sep 10, 2014 5.945 5.968 5.813 5.968 5,020 +0.13(+2.28%)
Sep 09, 2014 5.871 5.951 5.774 5.836 8,139 +0.07(+1.23%)
Sep 08, 2014 5.902 5.942 5.765 5.765 11,229 -0.15(-2.54%)
Sep 05, 2014 5.906 5.977 5.906 5.915 7,337 +0.01(+0.15%)
Sep 04, 2014 5.995 5.995 5.898 5.906 10,656 -0.04(-0.60%)
Sep 03, 2014 5.889 6.004 5.871 5.942 12,278 +0.04(+0.60%)
Sep 02, 2014 5.889 5.933 5.889 5.906 18,732 -0.04(-0.74%)
Aug 29, 2014 6.066 5.951 5.951 5.951 53,075 -0.12(-1.90%)
Aug 28, 2014 5.977 6.128 5.903 6.066 17,778 +0.06(+1.03%)
Aug 27, 2014 5.977 6.146 5.949 6.004 33,041 +0.05(+0.89%)
Aug 26, 2014 5.906 5.977 5.906 5.951 21,923 +0.02(+0.30%)
Aug 25, 2014 6.057 6.057 5.871 5.933 43,131 -0.11(-1.76%)
Aug 22, 2014 5.906 6.163 5.906 6.039 19,990 +0.07(+1.19%)
Aug 21, 2014 6.084 6.084 5.973 5.968 21,640 -0.14(-2.32%)
Aug 20, 2014 6.163 6.172 5.814 6.110 18,657 -0.05(-0.86%)
Aug 19, 2014 6.243 6.243 6.163 6.163 86,442 -0.04(-0.57%)
Aug 18, 2014 6.022 6.199 6.016 6.199 56,432 +0.23(+3.86%)
Aug 15, 2014 5.898 5.977 5.880 5.968 10,400 +0.04(+0.60%)
Aug 14, 2014 5.977 5.977 5.862 5.933 24,133 -0.04(-0.59%)
Aug 13, 2014 5.848 5.977 5.747 5.968 33,897 +0.13(+2.28%)
Aug 12, 2014 5.703 5.844 5.667 5.836 26,803 +0.16(+2.81%)
Aug 11, 2014 5.614 5.747 5.579 5.676 28,126 +0.19(+3.37%)
Aug 08, 2014 5.667 5.747 5.588 5.491 36,810 -0.14(-2.50%)
Aug 07, 2014 5.632 5.728 5.605 5.632 23,118 +0.02(+0.44%)
Aug 06, 2014 5.526 5.623 5.260 5.607 42,322 +0.10(+1.80%)
Aug 05, 2014 5.402 5.524 5.357 5.508 67,856 +0.12(+2.30%)
Aug 04, 2014 5.322 5.384 5.180 5.384 15,076 +0.09(+1.67%)
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.