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 )

50.04 -0.91 (-1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Oct 31, 2006 0.6053 0.6053 0.5955 0.5975 21,254 -0.02(-2.86%)
Oct 30, 2006 0.6248 0.6248 0.6150 0.6150 9,987 +0.01(+0.96%)
Oct 27, 2006 0.6190 0.6190 0.5975 0.6092 22,791 -0.01(-2.20%)
Oct 26, 2006 0.6248 0.6346 0.6150 0.6229 25,607 -0.00(-0.31%)
Oct 25, 2006 0.6248 0.6268 0.6209 0.6248 52,496 +0.02(+2.56%)
Oct 24, 2006 0.6053 0.6307 0.6053 0.6092 16,901 +0.00(+0.65%)
Oct 23, 2006 0.5994 0.6072 0.5955 0.6053 30,729 -0.00(-0.64%)
Oct 20, 2006 0.6443 0.6443 0.5662 0.6092 143,404 -0.03(-5.17%)
Oct 19, 2006 0.6424 0.6424 0.6424 0.6424 256 +0.00(+0.30%)
Oct 18, 2006 0.6443 0.6502 0.6365 0.6404 35,082 -0.00(-0.61%)
Oct 17, 2006 0.6482 0.6482 0.6404 0.6444 16,901 +0.00(+0.61%)
Oct 16, 2006 0.6521 0.6541 0.6404 0.6404 45,838 -0.00(-0.00%)
Oct 13, 2006 0.6541 0.6541 0.6346 0.6404 101,919 -0.01(-2.09%)
Oct 12, 2006 0.6404 0.6541 0.6365 0.6541 97,822 +0.02(+2.76%)
Oct 11, 2006 0.6365 0.6424 0.6346 0.6365 52,240 -0.00(-0.61%)
Oct 10, 2006 0.6346 0.6443 0.6248 0.6404 32,778 -0.00(-0.61%)
Oct 09, 2006 0.6639 0.6678 0.6072 0.6443 196,156 -0.01(-0.89%)
Oct 06, 2006 0.5135 0.6834 0.5116 0.6501 721,118 +0.14(+26.60%)
Oct 05, 2006 0.5077 0.5174 0.4959 0.5135 28,680 +0.03(+5.20%)
Oct 04, 2006 0.4881 0.4881 0.4881 0.4881 6,401 -0.03(-5.66%)
Oct 03, 2006 0.4588 0.5174 0.4588 0.5174 50,447 +0.07(+14.69%)
Oct 02, 2006 0.4432 0.4511 0.4432 0.4511 1,792 -0.01(-1.26%)
Sep 29, 2006 0.4393 0.4569 0.4393 0.4569 16,901 -0.00(-0.42%)
Sep 28, 2006 0.4588 0.4588 0.4588 0.4588 256 +0.00(+0.42%)
Sep 27, 2006 0.4588 0.4647 0.4512 0.4569 12,547 +0.01(+1.74%)
Sep 26, 2006 0.4413 0.4491 0.4413 0.4491 13,060 -0.01(-1.29%)
Sep 25, 2006 0.4979 0.4979 0.4432 0.4549 21,766 -0.04(-7.54%)
Sep 22, 2006 0.4999 0.5018 0.4920 0.4920 4,609 -0.01(-1.17%)
Sep 21, 2006 0.4979 0.5116 0.4979 0.4979 43,533 +0.02(+3.65%)
Sep 20, 2006 0.4784 0.4842 0.4667 0.4803 44,813 +0.01(+2.07%)
Sep 19, 2006 0.4510 0.4881 0.4510 0.4706 43,533 +0.02(+4.78%)
Sep 18, 2006 0.4491 0.4510 0.4491 0.4491 4,609 +0.00(+0.00%)
Sep 15, 2006 0.4491 0.4549 0.4433 0.4491 13,572 +0.00(+0.00%)
Sep 14, 2006 0.4393 0.4491 0.4256 0.4491 15,364 -0.00(-0.86%)
Sep 13, 2006 0.4530 0.4569 0.4393 0.4530 43,533 +0.01(+3.11%)
Sep 12, 2006 0.4198 0.4393 0.4159 0.4393 10,755 +0.02(+4.65%)
Sep 11, 2006 0.4217 0.4217 0.4159 0.4198 2,816 -0.01(-2.27%)
Sep 08, 2006 0.4198 0.4393 0.4198 0.4296 21,254 +0.00(+0.00%)
Sep 07, 2006 0.4256 0.4296 0.4256 0.4296 34,058 +0.00(+0.46%)
Sep 06, 2006 0.4120 0.4276 0.4120 0.4276 5,377 +0.02(+3.79%)
Sep 05, 2006 0.4198 0.4198 0.3846 0.4120 180,279 -0.01(-3.21%)
Sep 01, 2006 0.4296 0.4491 0.4218 0.4256 81,177 -0.00(-0.91%)
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%)
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.