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 )

49.98 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
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%)
Apr 03, 2006 0.2099 0.2099 0.2079 0.2079 14,340 -0.00(-0.70%)
Mar 31, 2006 0.2099 0.2099 0.2075 0.2094 30,217 +0.00(+0.94%)
Mar 30, 2006 0.2040 0.2075 0.2040 0.2075 44,557 +0.00(+2.16%)
Mar 29, 2006 0.2026 0.2075 0.2026 0.2031 35,851 +0.00(+1.22%)
Mar 28, 2006 0.2001 0.2026 0.2001 0.2006 12,291 +0.00(+0.24%)
Mar 27, 2006 0.1957 0.2001 0.1953 0.2001 7,682 +0.01(+2.76%)
Mar 24, 2006 0.1918 0.1948 0.1918 0.1948 16,389 +0.00(+2.31%)
Mar 23, 2006 0.1928 0.1938 0.1899 0.1904 9,218 +0.00(+1.30%)
Mar 22, 2006 0.1879 0.1928 0.1865 0.1879 53,776 -0.01(-6.10%)
Mar 21, 2006 0.2104 0.2104 0.2001 0.2001 14,852 -0.01(-4.43%)
Mar 20, 2006 0.2099 0.2143 0.2094 0.2094 12,803 +0.00(+0.00%)
Mar 17, 2006 0.2011 0.2099 0.2011 0.2094 82,969 +0.01(+5.67%)
Mar 16, 2006 0.1904 0.2016 0.1904 0.1982 65,556 +0.00(+2.01%)
Mar 15, 2006 0.1953 0.1953 0.1943 0.1943 7,682 -0.00(-1.49%)
Mar 14, 2006 0.2026 0.2026 0.1953 0.1972 13,316 -0.00(-1.46%)
Mar 13, 2006 0.1923 0.2026 0.1923 0.2001 16,901 +0.01(+3.80%)
Mar 10, 2006 0.1884 0.1928 0.1884 0.1928 4,097 +0.00(+1.28%)
Mar 09, 2006 0.1904 0.1904 0.1904 0.1904 0 +0.00(+0.00%)
Mar 08, 2006 0.1830 0.1918 0.1830 0.1904 6,145 +0.01(+5.41%)
Mar 07, 2006 0.1830 0.1830 0.1806 0.1806 3,072 -0.01(-2.89%)
Mar 06, 2006 0.1757 0.1928 0.1743 0.1860 46,606 +0.01(+4.38%)
Mar 03, 2006 0.1806 0.1806 0.1762 0.1782 10,243 -0.01(-2.93%)
Mar 02, 2006 0.1835 0.1835 0.1835 0.1835 0 +0.00(+0.00%)
Mar 01, 2006 0.1835 0.1835 0.1835 0.1835 512 +0.00(+0.27%)
Feb 28, 2006 0.1830 0.1830 0.1830 0.1830 512 -0.00(-0.27%)
Feb 27, 2006 0.1855 0.1855 0.1835 0.1835 7,170 -0.00(-1.05%)
Feb 24, 2006 0.1684 0.1855 0.1684 0.1855 48,142 +0.02(+9.83%)
Feb 23, 2006 0.1704 0.1704 0.1689 0.1689 5,633 +0.00(+0.29%)
Feb 22, 2006 0.1684 0.1684 0.1684 0.1684 1,536 -0.00(-1.43%)
Feb 21, 2006 0.1708 0.1708 0.1708 0.1708 2,560 -0.00(-1.41%)
Feb 17, 2006 0.1733 0.1733 0.1733 0.1733 5,121 +0.00(+0.00%)
Feb 16, 2006 0.1733 0.1733 0.1728 0.1733 7,682 +0.00(+2.90%)
Feb 15, 2006 0.1684 0.1684 0.1684 0.1684 2,560 -0.00(-1.43%)
Feb 14, 2006 0.1713 0.1713 0.1708 0.1708 7,682 +0.00(+0.00%)
Feb 13, 2006 0.1757 0.1757 0.1708 0.1708 24,583 -0.01(-5.15%)
Feb 10, 2006 0.1801 0.1801 0.1801 0.1801 0 +0.00(+0.00%)
Feb 09, 2006 0.1801 0.1801 0.1801 0.1801 0 +0.00(+0.00%)
Feb 08, 2006 0.1782 0.1806 0.1757 0.1801 39,436 -0.00(-0.27%)
Feb 07, 2006 0.1806 0.1806 0.1806 0.1806 10,243 -0.00(-1.33%)
Feb 06, 2006 0.1826 0.1830 0.1826 0.1830 4,097 -0.00(-1.06%)
Feb 03, 2006 0.1830 0.1850 0.1806 0.1850 19,462 +0.00(+0.00%)
Feb 02, 2006 0.1806 0.1850 0.1782 0.1850 30,217 +0.00(+2.43%)
Feb 01, 2006 0.1787 0.1806 0.1782 0.1806 7,170 +0.00(+0.00%)
Jan 31, 2006 0.1806 0.1806 0.1806 0.1806 0 +0.00(+0.00%)
Jan 30, 2006 0.1830 0.1904 0.1806 0.1806 25,095 -0.00(-2.63%)
Jan 27, 2006 0.1904 0.1904 0.1855 0.1855 8,706 -0.01(-3.80%)
Jan 26, 2006 0.1928 0.1928 0.1928 0.1928 5,121 -0.00(-2.47%)
Jan 25, 2006 0.1977 0.1977 0.1977 0.1977 4,097 +0.00(+0.25%)
Jan 24, 2006 0.1972 0.1972 0.1972 0.1972 0 +0.00(+0.00%)
Jan 23, 2006 0.1845 0.2001 0.1845 0.1972 42,509 +0.01(+6.60%)
Jan 20, 2006 0.1830 0.1850 0.1830 0.1850 6,658 -0.00(-0.26%)
Jan 19, 2006 0.1953 0.2075 0.1855 0.1855 153,647 -0.02(-11.01%)
Jan 18, 2006 0.2128 0.2148 0.2050 0.2084 18,437 -0.01(-5.11%)
Jan 17, 2006 0.2197 0.2197 0.2197 0.2197 6,145 -0.00(-2.17%)
Jan 13, 2006 0.2245 0.2245 0.2245 0.2245 0 +0.00(+0.00%)
Jan 12, 2006 0.2245 0.2245 0.2245 0.2245 5,121 -0.00(-1.92%)
Jan 11, 2006 0.2294 0.2319 0.2270 0.2289 11,267 -0.00(-2.09%)
Jan 10, 2006 0.2338 0.2338 0.2338 0.2338 0 +0.00(+0.00%)
Jan 09, 2006 0.2367 0.2367 0.2294 0.2338 30,217 +0.00(+0.42%)
Jan 06, 2006 0.2299 0.2328 0.2294 0.2328 9,218 +0.01(+2.36%)
Jan 05, 2006 0.2343 0.2343 0.1953 0.2275 20,998 -0.01(-3.52%)
Jan 04, 2006 0.2441 0.2441 0.2343 0.2358 13,316 -0.01(-2.23%)
Jan 03, 2006 0.2480 0.2480 0.2411 0.2411 56,337 -0.01(-4.63%)
Dec 30, 2005 0.2563 0.2563 0.2519 0.2529 41,484 +0.00(+0.58%)
Dec 29, 2005 0.2406 0.2514 0.2406 0.2514 33,290 +0.01(+3.00%)
Dec 28, 2005 0.2426 0.2489 0.2324 0.2441 93,724 -0.00(-0.99%)
Dec 27, 2005 0.2382 0.2465 0.2250 0.2465 129,575 +0.01(+4.12%)
Dec 23, 2005 0.2245 0.2367 0.2245 0.2367 40,460 +0.01(+6.36%)
Dec 22, 2005 0.2343 0.2343 0.2099 0.2226 63,507 -0.01(-5.00%)
Dec 21, 2005 0.2025 0.2343 0.2001 0.2343 72,726 +0.03(+17.07%)
Dec 20, 2005 0.1855 0.2001 0.1855 0.2001 20,486 +0.01(+7.89%)
Dec 19, 2005 0.1860 0.1860 0.1806 0.1855 12,803 -0.01(-2.81%)
Dec 16, 2005 0.1943 0.1943 0.1904 0.1909 10,243 -0.00(-1.01%)
Dec 15, 2005 0.1953 0.1953 0.1904 0.1928 14,340 +0.00(+0.00%)
Dec 14, 2005 0.1904 0.2001 0.1904 0.1928 33,802 +0.01(+3.95%)
Dec 13, 2005 0.1845 0.1855 0.1821 0.1855 14,340 +0.00(+0.53%)
Dec 12, 2005 0.1845 0.1845 0.1845 0.1845 5,633 -0.00(-1.05%)
Dec 09, 2005 0.1860 0.1899 0.1806 0.1865 34,826 +0.00(+0.53%)
Dec 08, 2005 0.1782 0.1855 0.1782 0.1855 29,193 +0.00(+1.33%)
Dec 07, 2005 0.1777 0.1830 0.1777 0.1830 10,755 +0.01(+5.63%)
Dec 06, 2005 0.1733 0.1733 0.1733 0.1733 0 +0.00(+0.00%)
Dec 05, 2005 0.1806 0.1850 0.1733 0.1733 6,145 -0.00(-1.39%)
Dec 02, 2005 0.1733 0.1757 0.1718 0.1757 7,682 +0.00(+0.00%)
Dec 01, 2005 0.1708 0.1757 0.1708 0.1757 8,194 +0.01(+3.15%)
Nov 30, 2005 0.1728 0.1743 0.1684 0.1704 20,486 +0.00(+0.00%)
Nov 29, 2005 0.1704 0.1704 0.1704 0.1704 2,048 +0.00(+1.16%)
Nov 28, 2005 0.1738 0.1738 0.1635 0.1684 114,211 -0.01(-3.09%)
Nov 25, 2005 0.1743 0.1743 0.1738 0.1738 3,585 -0.00(-0.28%)
Nov 23, 2005 0.1713 0.1743 0.1713 0.1743 7,170 +0.00(+2.00%)
Nov 22, 2005 0.1708 0.1708 0.1708 0.1708 0 +0.00(+0.00%)
Nov 21, 2005 0.1708 0.1708 0.1708 0.1708 4,097 -0.00(-2.78%)
Nov 18, 2005 0.1830 0.1830 0.1757 0.1757 26,120 -0.01(-4.00%)
Nov 17, 2005 0.1830 0.1830 0.1830 0.1830 2,560 -0.00(-0.27%)
Nov 16, 2005 0.1830 0.1835 0.1830 0.1835 15,876 +0.00(+0.27%)
Nov 15, 2005 0.1830 0.1830 0.1830 0.1830 10,243 -0.00(-0.53%)
Nov 14, 2005 0.1879 0.1879 0.1840 0.1840 15,876 -0.01(-5.75%)
Nov 11, 2005 0.1913 0.1953 0.1913 0.1953 9,218 +0.00(+2.56%)
Nov 10, 2005 0.1708 0.1953 0.1708 0.1904 38,924 +0.02(+11.43%)
Nov 09, 2005 0.1708 0.1708 0.1708 0.1708 6,658 +0.00(+0.00%)
Nov 08, 2005 0.1733 0.1782 0.1684 0.1708 32,778 +0.00(+0.29%)
Nov 07, 2005 0.1513 0.1748 0.1513 0.1704 105,504 +0.02(+14.80%)
Nov 04, 2005 0.1484 0.1484 0.1484 0.1484 5,121 +0.00(+1.81%)
Nov 03, 2005 0.1464 0.1464 0.1458 0.1458 2,560 -0.00(-0.47%)
Nov 02, 2005 0.1508 0.1508 0.1464 0.1464 10,243 -0.00(-1.64%)
Nov 01, 2005 0.1474 0.1489 0.1474 0.1489 65,044 +0.00(+2.35%)
Oct 31, 2005 0.1464 0.1484 0.1391 0.1455 59,922 -0.00(-2.61%)
Oct 28, 2005 0.1489 0.1494 0.1489 0.1494 15,364 -0.00(-1.61%)
Oct 27, 2005 0.1552 0.1552 0.1518 0.1518 5,633 +0.00(+0.32%)
Oct 26, 2005 0.1562 0.1562 0.1513 0.1513 16,389 -0.01(-4.62%)
Oct 25, 2005 0.1591 0.1591 0.1586 0.1586 2,560 -0.00(-0.31%)
Oct 24, 2005 0.1591 0.1591 0.1591 0.1591 1,024 +0.00(+0.00%)
Oct 21, 2005 0.1660 0.1660 0.1586 0.1591 21,510 -0.00(-2.69%)
Oct 20, 2005 0.1660 0.1660 0.1635 0.1635 20,998 -0.01(-3.46%)
Oct 19, 2005 0.1694 0.1694 0.1694 0.1694 1,536 +0.00(+0.58%)
Oct 18, 2005 0.1684 0.1708 0.1684 0.1684 6,145 +0.00(+1.47%)
Oct 17, 2005 0.1660 0.1660 0.1660 0.1660 0 +0.00(+0.00%)
Oct 14, 2005 0.1660 0.1660 0.1660 0.1660 0 +0.00(+0.00%)
Oct 13, 2005 0.1684 0.1684 0.1660 0.1660 15,364 -0.00(-2.86%)
Oct 12, 2005 0.1708 0.1708 0.1708 0.1708 5,633 +0.00(+0.00%)
Oct 11, 2005 0.1708 0.1713 0.1708 0.1708 29,705 +0.00(+1.45%)
Oct 10, 2005 0.1738 0.1738 0.1684 0.1684 9,218 -0.01(-3.09%)
Oct 07, 2005 0.1757 0.1757 0.1738 0.1738 1,536 -0.00(-2.46%)
Oct 06, 2005 0.1762 0.1782 0.1728 0.1782 26,632 +0.00(+0.83%)
Oct 05, 2005 0.1811 0.1811 0.1767 0.1767 6,658 -0.00(-2.43%)
Oct 04, 2005 0.1816 0.1816 0.1811 0.1811 15,876 -0.00(-0.27%)
Oct 03, 2005 0.1816 0.1816 0.1816 0.1816 512 +0.00(+0.27%)
Sep 30, 2005 0.1830 0.1850 0.1806 0.1811 19,974 +0.01(+5.10%)
Sep 29, 2005 0.1718 0.1723 0.1708 0.1723 11,267 +0.00(+1.15%)
Sep 28, 2005 0.1684 0.1704 0.1665 0.1704 14,852 -0.00(-0.29%)
Sep 27, 2005 0.1708 0.1708 0.1708 0.1708 7,682 +0.00(+1.74%)
Sep 26, 2005 0.1660 0.1679 0.1660 0.1679 7,682 +0.00(+0.29%)
Sep 23, 2005 0.1674 0.1674 0.1660 0.1674 4,097 +0.00(+1.18%)
Sep 22, 2005 0.1621 0.1655 0.1621 0.1655 38,924 -0.00(-0.59%)
Sep 21, 2005 0.1674 0.1674 0.1665 0.1665 1,536 +0.00(+0.00%)
Sep 20, 2005 0.1655 0.1665 0.1655 0.1665 3,585 +0.00(+0.89%)
Sep 19, 2005 0.1645 0.1655 0.1645 0.1650 8,706 +0.00(+0.00%)
Sep 16, 2005 0.1650 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Sep 15, 2005 0.1665 0.1665 0.1645 0.1650 10,755 -0.00(-1.17%)
Sep 14, 2005 0.1713 0.1713 0.1660 0.1669 47,630 -0.01(-3.66%)
Sep 13, 2005 0.1733 0.1733 0.1733 0.1733 4,609 -0.00(-2.74%)
Sep 12, 2005 0.1689 0.1782 0.1689 0.1782 16,901 +0.01(+5.80%)
Sep 09, 2005 0.1684 0.1684 0.1684 0.1684 512 +0.00(+0.00%)
Sep 08, 2005 0.1665 0.1684 0.1660 0.1684 7,170 -0.00(-1.15%)
Sep 07, 2005 0.1708 0.1708 0.1669 0.1704 52,240 +0.01(+3.87%)
Sep 06, 2005 0.1665 0.1669 0.1616 0.1640 60,946 -0.00(-2.89%)
Sep 02, 2005 0.1689 0.1689 0.1689 0.1689 0 +0.00(+0.00%)
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.