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 )

49.80 +0.13 (+0.27%)
Streaming Delayed Price Updated: 11:41 AM EDT, May 24, 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, 2014 5.260 5.375 5.192 5.287 22,166 -0.11(-1.97%)
Jul 30, 2014 5.257 5.402 5.244 5.393 42,795 +0.15(+2.85%)
Jul 29, 2014 5.165 5.261 5.094 5.244 28,951 +0.11(+2.05%)
Jul 28, 2014 5.047 5.167 5.047 5.138 9,487 -0.04(-0.68%)
Jul 25, 2014 5.156 5.174 4.964 5.173 18,025 +0.00(+0.00%)
Jul 24, 2014 5.094 5.173 4.945 5.173 14,941 +0.21(+4.25%)
Jul 23, 2014 4.971 5.134 4.913 4.962 15,896 +0.04(+0.71%)
Jul 22, 2014 4.980 5.100 4.919 4.927 88,214 -0.03(-0.53%)
Jul 21, 2014 4.971 5.046 4.919 4.954 30,421 +0.02(+0.36%)
Jul 18, 2014 5.050 5.050 4.875 4.936 7,442 -0.07(-1.49%)
Jul 17, 2014 4.989 5.068 4.919 5.011 24,119 +0.00(+0.09%)
Jul 16, 2014 5.129 5.129 4.980 5.006 28,863 -0.14(-2.73%)
Jul 15, 2014 5.191 5.200 5.134 5.147 2,229 -0.04(-0.84%)
Jul 14, 2014 5.129 5.191 5.094 5.191 12,291 +0.04(+0.68%)
Jul 11, 2014 5.156 5.226 5.103 5.156 8,514 +0.00(+0.00%)
Jul 10, 2014 5.182 5.200 4.857 5.156 10,590 -0.04(-0.84%)
Jul 09, 2014 5.091 5.235 5.068 5.200 21,553 +0.13(+2.60%)
Jul 08, 2014 5.112 5.182 4.919 5.068 21,476 -0.01(-0.17%)
Jul 07, 2014 4.971 5.129 4.962 5.077 29,415 +0.14(+2.85%)
Jul 03, 2014 4.919 4.936 4.936 4.936 16,281 +0.13(+2.74%)
Jul 02, 2014 4.875 4.918 4.796 4.804 30,487 -0.07(-1.44%)
Jul 01, 2014 4.945 4.971 4.875 4.875 6,991 -0.06(-1.25%)
Jun 30, 2014 5.094 5.094 4.787 4.936 24,549 -0.15(-2.94%)
Jun 27, 2014 4.787 5.085 4.787 5.085 12,829 +0.28(+5.85%)
Jun 26, 2014 4.936 4.936 4.629 4.804 35,479 -0.16(-3.19%)
Jun 25, 2014 4.892 4.998 4.857 4.962 51,754 +0.04(+0.71%)
Jun 24, 2014 4.962 4.971 4.883 4.927 31,492 -0.04(-0.71%)
Jun 23, 2014 4.980 4.989 4.919 4.962 17,811 +0.01(+0.18%)
Jun 20, 2014 4.989 4.998 4.840 4.954 32,967 -0.05(-1.05%)
Jun 19, 2014 4.989 5.077 4.989 5.006 21,405 -0.03(-0.52%)
Jun 18, 2014 5.191 5.208 4.971 5.033 43,996 -0.15(-2.88%)
Jun 17, 2014 5.270 5.270 5.156 5.182 18,922 -0.06(-1.17%)
Jun 16, 2014 5.182 5.270 5.182 5.244 4,080 +0.06(+1.19%)
Jun 13, 2014 5.208 5.270 5.182 5.182 9,266 -0.05(-1.01%)
Jun 12, 2014 5.226 5.270 5.200 5.235 18,290 +0.04(+0.85%)
Jun 11, 2014 5.244 5.287 5.191 5.191 12,239 -0.04(-0.84%)
Jun 10, 2014 5.270 5.296 5.191 5.235 9,728 -0.12(-2.30%)
Jun 06, 2014 5.291 5.358 5.286 5.358 4,916 +0.02(+0.33%)
Jun 05, 2014 5.305 5.367 5.283 5.340 17,894 +0.07(+1.33%)
Jun 04, 2014 5.208 5.314 5.208 5.270 29,479 +0.09(+1.69%)
Jun 03, 2014 5.279 5.279 5.094 5.182 19,242 -0.04(-0.84%)
Jun 02, 2014 5.287 5.340 5.148 5.226 40,943 -0.08(-1.49%)
May 30, 2014 5.331 5.367 5.235 5.305 18,393 -0.06(-1.15%)
May 29, 2014 5.323 5.428 5.287 5.367 13,791 +0.06(+1.16%)
May 28, 2014 5.287 5.349 5.244 5.305 18,338 -0.07(-1.31%)
May 27, 2014 5.428 5.428 5.375 5.375 7,313 -0.01(-0.16%)
May 23, 2014 5.419 5.384 5.384 5.384 3,643 -0.05(-0.97%)
May 22, 2014 5.402 5.437 5.402 5.437 3,516 +0.03(+0.49%)
May 21, 2014 5.437 5.446 5.402 5.410 6,436 -0.02(-0.32%)
May 20, 2014 5.446 5.446 5.393 5.428 15,635 -0.02(-0.32%)
May 19, 2014 5.323 5.453 5.252 5.446 61,826 +0.26(+5.08%)
May 16, 2014 5.094 5.235 5.094 5.182 17,473 +0.04(+0.85%)
May 15, 2014 5.252 5.252 5.059 5.138 9,740 +0.02(+0.34%)
May 14, 2014 5.173 5.173 5.050 5.121 24,067 -0.09(-1.69%)
May 13, 2014 5.305 5.305 5.121 5.208 23,418 -0.10(-1.82%)
May 12, 2014 5.296 5.305 5.191 5.305 34,077 +0.04(+0.67%)
May 09, 2014 5.287 5.296 5.270 5.270 5,838 -0.03(-0.50%)
May 08, 2014 5.305 5.305 5.270 5.296 12,563 +0.01(+0.17%)
May 07, 2014 5.349 5.349 5.279 5.287 17,777 +0.00(+0.00%)
May 06, 2014 5.279 5.304 5.244 5.287 8,642 +0.02(+0.33%)
May 05, 2014 5.209 5.314 5.209 5.270 18,340 +0.00(+0.00%)
May 02, 2014 5.279 5.279 5.235 5.270 7,634 -0.01(-0.17%)
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.