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, 2007 2.714 2.812 2.437 2.607 449,418 -0.07(-2.55%)
Aug 30, 2007 2.499 2.816 2.431 2.675 754,664 +0.20(+8.04%)
Aug 29, 2007 2.167 2.476 2.132 2.476 457,101 +0.35(+16.33%)
Aug 28, 2007 2.197 2.197 2.091 2.128 41,228 -0.05(-2.50%)
Aug 27, 2007 2.031 2.206 2.029 2.183 176,950 +0.13(+6.48%)
Aug 24, 2007 2.099 2.109 2.001 2.050 83,993 -0.08(-3.67%)
Aug 23, 2007 2.187 2.210 2.120 2.128 91,676 -0.04(-1.80%)
Aug 22, 2007 1.953 2.167 1.923 2.167 154,159 +0.20(+9.90%)
Aug 21, 2007 1.855 1.972 1.855 1.972 44,813 +0.08(+4.12%)
Aug 20, 2007 1.884 1.923 1.884 1.894 65,812 +0.02(+0.83%)
Aug 17, 2007 2.224 2.224 1.718 1.878 93,724 +0.05(+2.56%)
Aug 16, 2007 1.816 1.837 1.757 1.831 110,626 +0.02(+0.86%)
Aug 15, 2007 1.874 1.890 1.816 1.816 80,152 -0.05(-2.62%)
Aug 14, 2007 1.865 1.886 1.855 1.865 34,826 -0.00(-0.10%)
Aug 13, 2007 1.923 1.923 1.818 1.867 111,906 +0.00(+0.10%)
Aug 10, 2007 1.806 1.941 1.806 1.865 238,153 +0.06(+3.13%)
Aug 09, 2007 1.777 1.822 1.763 1.808 106,784 -0.02(-1.28%)
Aug 08, 2007 1.826 1.855 1.796 1.831 112,930 +0.03(+1.52%)
Aug 07, 2007 1.767 1.830 1.767 1.804 78,616 -0.04(-2.33%)
Aug 06, 2007 1.855 1.855 1.732 1.847 157,232 +0.02(+1.18%)
Aug 03, 2007 1.826 1.874 1.816 1.826 70,933 -0.05(-2.60%)
Aug 02, 2007 1.855 1.923 1.818 1.874 124,710 +0.00(+0.00%)
Aug 01, 2007 1.826 1.874 1.767 1.874 197,692 +0.01(+0.52%)
Jul 31, 2007 1.953 2.003 1.818 1.865 141,099 -0.08(-4.31%)
Jul 30, 2007 1.898 1.949 1.896 1.949 132,648 +0.05(+2.78%)
Jul 27, 2007 1.859 1.953 1.855 1.896 83,481 +0.03(+1.68%)
Jul 26, 2007 1.933 1.933 1.783 1.865 178,230 -0.03(-1.55%)
Jul 25, 2007 1.962 1.979 1.894 1.894 243,531 -0.09(-4.62%)
Jul 24, 2007 2.050 2.089 1.956 1.986 158,256 -0.09(-4.24%)
Jul 23, 2007 2.148 2.189 2.070 2.074 65,044 -0.07(-3.45%)
Jul 20, 2007 2.158 2.158 2.038 2.148 91,676 -0.05(-2.22%)
Jul 19, 2007 2.255 2.333 2.181 2.197 136,234 -0.06(-2.54%)
Jul 18, 2007 2.177 2.284 2.173 2.254 166,707 +0.08(+3.90%)
Jul 17, 2007 2.118 2.245 2.118 2.169 120,357 +0.02(+1.09%)
Jul 16, 2007 2.011 2.161 2.011 2.146 209,984 +0.14(+6.91%)
Jul 13, 2007 1.962 2.025 1.962 2.007 131,880 -0.03(-1.25%)
Jul 12, 2007 2.163 2.163 1.976 2.033 213,569 -0.12(-5.79%)
Jul 11, 2007 2.158 2.175 2.044 2.158 232,775 +0.03(+1.38%)
Jul 10, 2007 2.294 2.314 2.128 2.128 197,436 -0.17(-7.47%)
Jul 09, 2007 2.243 2.343 2.206 2.300 267,858 +0.17(+7.98%)
Jul 06, 2007 2.310 2.406 2.058 2.130 567,214 -0.19(-8.24%)
Jul 05, 2007 2.294 2.322 2.216 2.322 402,556 +0.12(+5.22%)
Jul 03, 2007 2.050 2.265 2.050 2.206 621,247 +0.25(+13.00%)
Jul 02, 2007 1.767 1.970 1.621 1.953 755,945 +0.17(+9.77%)
Jun 29, 2007 1.884 1.888 1.769 1.779 117,540 -0.09(-5.01%)
Jun 28, 2007 1.953 1.953 1.857 1.873 75,799 -0.05(-2.63%)
Jun 27, 2007 1.874 1.953 1.874 1.923 88,603 +0.05(+2.50%)
Jun 26, 2007 1.953 1.990 1.847 1.876 159,537 -0.08(-4.19%)
Jun 25, 2007 1.982 2.006 1.908 1.958 399,227 -0.05(-2.62%)
Jun 22, 2007 2.050 2.070 1.992 2.011 65,044 -0.02(-0.96%)
Jun 21, 2007 2.115 2.115 2.031 2.031 32,522 -0.02(-0.95%)
Jun 20, 2007 2.070 2.124 2.011 2.050 79,896 -0.02(-0.94%)
Jun 19, 2007 2.040 2.118 2.031 2.070 63,763 +0.02(+0.95%)
Jun 18, 2007 2.099 2.158 2.031 2.050 169,268 -0.02(-0.94%)
Jun 15, 2007 1.964 2.148 1.964 2.070 186,681 +0.11(+5.68%)
Jun 14, 2007 1.929 2.167 1.925 1.958 283,479 +0.02(+0.80%)
Jun 13, 2007 1.982 1.992 1.913 1.943 193,339 -0.05(-2.45%)
Jun 12, 2007 2.050 2.050 1.953 1.992 160,305 -0.06(-2.95%)
Jun 11, 2007 2.167 2.167 1.954 2.052 260,432 -0.02(-1.02%)
Jun 08, 2007 2.187 2.245 2.048 2.073 277,845 -0.08(-3.91%)
Jun 07, 2007 2.294 2.321 2.083 2.158 187,961 -0.19(-7.92%)
Jun 06, 2007 2.324 2.366 2.284 2.343 39,948 +0.02(+0.84%)
Jun 05, 2007 2.343 2.382 2.243 2.324 240,327 -0.09(-3.88%)
Jun 04, 2007 2.441 2.484 2.363 2.417 133,429 -0.09(-3.67%)
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.