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 )

48.34 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Nov 30, 2004 0.2426 0.2538 0.2343 0.2411 116,259 +0.00(+1.23%)
Nov 29, 2004 0.2397 0.2416 0.2353 0.2382 31,241 -0.01(-2.40%)
Nov 26, 2004 0.2446 0.2465 0.2441 0.2441 12,803 +0.00(+1.01%)
Nov 24, 2004 0.2377 0.2416 0.2358 0.2416 9,218 +0.01(+2.48%)
Nov 23, 2004 0.2392 0.2392 0.2294 0.2358 20,486 -0.01(-2.42%)
Nov 22, 2004 0.2436 0.2441 0.2392 0.2416 56,849 -0.00(-0.80%)
Nov 19, 2004 0.2392 0.2441 0.2392 0.2436 14,340 +0.01(+2.68%)
Nov 18, 2004 0.2367 0.2387 0.2343 0.2372 34,826 +0.00(+0.21%)
Nov 17, 2004 0.2358 0.2392 0.2358 0.2367 29,193 +0.00(+0.00%)
Nov 16, 2004 0.2465 0.2465 0.2367 0.2367 16,901 -0.01(-4.90%)
Nov 15, 2004 0.2489 0.2514 0.2489 0.2489 36,875 +0.00(+0.20%)
Nov 12, 2004 0.2489 0.2489 0.2441 0.2485 24,583 -0.00(-0.20%)
Nov 11, 2004 0.2455 0.2489 0.2441 0.2489 53,776 -0.00(-0.20%)
Nov 10, 2004 0.2489 0.2538 0.2489 0.2494 35,338 -0.00(-1.73%)
Nov 09, 2004 0.2504 0.2538 0.2504 0.2538 12,291 +0.00(+1.96%)
Nov 08, 2004 0.2392 0.2489 0.2392 0.2489 85,530 +0.01(+5.15%)
Nov 05, 2004 0.2348 0.2372 0.2314 0.2367 35,851 +0.00(+0.21%)
Nov 04, 2004 0.2353 0.2367 0.2353 0.2363 7,170 +0.00(+0.83%)
Nov 03, 2004 0.2319 0.2353 0.2319 0.2343 23,047 +0.00(+1.05%)
Nov 02, 2004 0.2319 0.2319 0.2319 0.2319 1,024 +0.00(+1.06%)
Nov 01, 2004 0.2245 0.2294 0.2241 0.2294 37,387 +0.00(+2.17%)
Oct 29, 2004 0.2245 0.2245 0.2245 0.2245 23,047 -0.00(-0.22%)
Oct 28, 2004 0.2250 0.2250 0.2250 0.2250 1,024 +0.00(+0.00%)
Oct 27, 2004 0.2255 0.2270 0.2245 0.2250 45,582 -0.00(-0.86%)
Oct 26, 2004 0.2397 0.2397 0.2270 0.2270 105,504 -0.01(-5.30%)
Oct 25, 2004 0.2489 0.2499 0.2397 0.2397 34,826 -0.01(-3.73%)
Oct 22, 2004 0.2372 0.2489 0.2372 0.2489 61,458 +0.01(+4.94%)
Oct 21, 2004 0.2294 0.2372 0.2294 0.2372 32,778 +0.00(+1.25%)
Oct 20, 2004 0.2284 0.2343 0.2284 0.2343 14,340 +0.01(+2.56%)
Oct 19, 2004 0.2148 0.2304 0.2148 0.2284 86,042 +0.01(+4.23%)
Oct 18, 2004 0.2094 0.2192 0.2094 0.2192 56,337 +0.01(+5.15%)
Oct 15, 2004 0.2040 0.2089 0.2040 0.2084 23,559 +0.00(+2.40%)
Oct 14, 2004 0.2075 0.2075 0.2036 0.2036 40,460 -0.00(-2.11%)
Oct 13, 2004 0.2123 0.2123 0.2075 0.2079 119,844 +0.00(+0.24%)
Oct 12, 2004 0.2055 0.2094 0.2055 0.2075 5,121 +0.00(+2.41%)
Oct 11, 2004 0.2099 0.2099 0.2026 0.2026 28,680 -0.01(-2.81%)
Oct 08, 2004 0.2050 0.2133 0.2050 0.2084 49,679 +0.01(+3.89%)
Oct 07, 2004 0.1806 0.2006 0.1801 0.2006 114,723 +0.02(+11.08%)
Oct 06, 2004 0.1757 0.1806 0.1757 0.1806 28,680 +0.00(+1.37%)
Oct 05, 2004 0.1689 0.1782 0.1689 0.1782 69,653 +0.01(+6.41%)
Oct 04, 2004 0.1679 0.1699 0.1674 0.1674 75,287 +0.00(+0.29%)
Oct 01, 2004 0.1669 0.1684 0.1669 0.1669 7,682 +0.00(+0.59%)
Sep 30, 2004 0.1655 0.1660 0.1655 0.1660 12,803 +0.00(+0.04%)
Sep 29, 2004 0.1660 0.1660 0.1659 0.1659 11,267 -0.00(-0.04%)
Sep 28, 2004 0.1660 0.1660 0.1660 0.1660 15,876 +0.00(+0.00%)
Sep 27, 2004 0.1650 0.1660 0.1650 0.1660 13,316 +0.00(+0.29%)
Sep 24, 2004 0.1655 0.1655 0.1655 0.1655 0 +0.00(+0.00%)
Sep 23, 2004 0.1655 0.1665 0.1655 0.1655 11,779 +0.00(+0.00%)
Sep 22, 2004 0.1655 0.1655 0.1655 0.1655 5,121 -0.00(-0.29%)
Sep 21, 2004 0.1630 0.1660 0.1630 0.1660 21,510 +0.00(+0.59%)
Sep 20, 2004 0.1684 0.1699 0.1635 0.1650 29,193 -0.00(-1.17%)
Sep 17, 2004 0.1669 0.1669 0.1669 0.1669 512 -0.00(-0.87%)
Sep 16, 2004 0.1674 0.1684 0.1674 0.1684 11,267 +0.00(+0.58%)
Sep 15, 2004 0.1743 0.1743 0.1674 0.1674 9,731 -0.01(-4.72%)
Sep 14, 2004 0.1748 0.1757 0.1748 0.1757 11,779 +0.00(+1.12%)
Sep 13, 2004 0.1718 0.1738 0.1684 0.1738 29,705 +0.00(+0.28%)
Sep 10, 2004 0.1611 0.1782 0.1611 0.1733 110,626 +0.01(+8.90%)
Sep 09, 2004 0.1591 0.1591 0.1591 0.1591 2,048 -0.00(-0.31%)
Sep 08, 2004 0.1596 0.1596 0.1596 0.1596 0 +0.00(+0.00%)
Sep 07, 2004 0.1596 0.1606 0.1567 0.1596 18,949 -0.00(-0.91%)
Sep 03, 2004 0.1611 0.1611 0.1611 0.1611 0 +0.00(+0.00%)
Sep 02, 2004 0.1616 0.1616 0.1611 0.1611 4,097 -0.00(-0.60%)
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.