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 (%)
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%)
Aug 01, 2014 5.357 5.357 5.242 5.295 3,925 +0.01(+0.17%)
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%)
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.