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:

Simulations Plus Inc (NQ: SLP )

48.34 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 2.421 2.460 2.382 2.421 31,267 -0.02(-0.89%)
Sep 29, 2011 2.491 2.491 2.422 2.443 2,854 -0.03(-1.33%)
Sep 28, 2011 2.467 2.484 2.460 2.476 2,952 +0.03(+1.28%)
Sep 27, 2011 2.452 2.468 2.437 2.445 8,321 +0.02(+0.97%)
Sep 26, 2011 2.538 2.538 2.382 2.421 25,379 -0.08(-3.12%)
Sep 23, 2011 2.398 2.507 2.398 2.499 9,897 +0.05(+2.24%)
Sep 22, 2011 2.398 2.484 2.398 2.445 7,381 -0.02(-0.67%)
Sep 21, 2011 2.476 2.507 2.461 2.461 1,280 -0.01(-0.60%)
Sep 20, 2011 2.460 2.499 2.452 2.476 11,058 +0.04(+1.60%)
Sep 19, 2011 2.382 2.437 2.382 2.437 8,174 +0.09(+4.00%)
Sep 16, 2011 2.476 2.523 2.343 2.343 17,992 -0.12(-4.76%)
Sep 15, 2011 2.468 2.514 2.437 2.460 5,841 +0.00(+0.00%)
Sep 14, 2011 2.530 2.530 2.430 2.460 3,887 -0.06(-2.48%)
Sep 13, 2011 2.429 2.523 2.343 2.523 28,945 +0.11(+4.53%)
Sep 12, 2011 2.406 2.460 2.406 2.413 15,308 -0.02(-0.64%)
Sep 09, 2011 2.413 2.460 2.343 2.429 25,852 +0.05(+1.97%)
Sep 08, 2011 2.429 2.444 2.382 2.382 7,384 +0.01(+0.33%)
Sep 07, 2011 2.460 2.530 2.343 2.374 65,525 -0.16(-6.17%)
Sep 06, 2011 2.460 2.530 2.437 2.530 16,217 +0.02(+0.93%)
Sep 02, 2011 2.460 2.538 2.421 2.507 8,750 +0.02(+0.94%)
Sep 01, 2011 2.523 2.562 2.460 2.484 2,376 -0.04(-1.52%)
Aug 31, 2011 2.460 2.562 2.455 2.522 18,776 +0.05(+1.89%)
Aug 30, 2011 2.523 2.523 2.422 2.475 23,070 -0.05(-1.88%)
Aug 29, 2011 2.507 2.570 2.499 2.523 31,600 -0.02(-0.62%)
Aug 26, 2011 2.445 2.538 2.437 2.538 18,911 +0.10(+4.17%)
Aug 25, 2011 2.445 2.491 2.390 2.437 19,775 -0.02(-0.64%)
Aug 24, 2011 2.468 2.468 2.367 2.452 11,422 +0.00(+0.00%)
Aug 23, 2011 2.343 2.452 2.343 2.452 7,522 +0.11(+4.67%)
Aug 22, 2011 2.421 2.421 2.343 2.343 7,245 -0.04(-1.64%)
Aug 19, 2011 2.396 2.413 2.351 2.382 10,145 -0.01(-0.33%)
Aug 18, 2011 2.366 2.421 2.343 2.390 34,061 +0.01(+0.33%)
Aug 17, 2011 2.429 2.429 2.351 2.382 8,558 -0.08(-3.17%)
Aug 16, 2011 2.445 2.460 2.343 2.460 23,129 +0.04(+1.61%)
Aug 15, 2011 2.382 2.460 2.343 2.421 41,638 -0.02(-0.96%)
Aug 12, 2011 2.468 2.468 2.377 2.445 8,819 -0.01(-0.29%)
Aug 11, 2011 2.394 2.468 2.394 2.452 3,873 +0.08(+3.26%)
Aug 10, 2011 2.445 2.491 2.343 2.374 16,161 -0.08(-3.18%)
Aug 09, 2011 2.382 2.468 2.343 2.452 26,427 +0.10(+4.32%)
Aug 08, 2011 2.538 2.540 2.265 2.351 98,216 -0.25(-9.61%)
Aug 05, 2011 2.663 2.710 2.554 2.601 70,584 -0.09(-3.20%)
Aug 04, 2011 2.726 2.734 2.648 2.687 48,876 -0.02(-0.86%)
Aug 03, 2011 2.694 2.734 2.656 2.710 33,775 +0.05(+2.06%)
Aug 02, 2011 2.648 2.726 2.609 2.655 49,843 +0.00(+0.00%)
Aug 01, 2011 2.616 2.718 2.546 2.655 37,637 +0.05(+2.10%)
Jul 29, 2011 2.570 2.601 2.538 2.601 16,234 +0.02(+0.91%)
Jul 28, 2011 2.585 2.616 2.570 2.577 15,779 -0.03(-1.20%)
Jul 27, 2011 2.663 2.671 2.570 2.609 45,716 -0.04(-1.47%)
Jul 26, 2011 2.640 2.694 2.616 2.648 33,610 +0.00(+0.00%)
Jul 25, 2011 2.507 2.648 2.507 2.648 38,802 +0.11(+4.31%)
Jul 22, 2011 2.530 2.562 2.499 2.538 55,551 +0.00(+0.09%)
Jul 21, 2011 2.476 2.624 2.476 2.536 51,468 +0.01(+0.53%)
Jul 20, 2011 2.468 2.523 2.460 2.523 18,994 +0.07(+2.87%)
Jul 19, 2011 2.421 2.460 2.398 2.452 40,898 +0.02(+0.64%)
Jul 18, 2011 2.515 2.530 2.382 2.437 42,227 -0.02(-0.95%)
Jul 15, 2011 2.499 2.538 2.406 2.460 64,218 +0.03(+1.28%)
Jul 14, 2011 2.382 2.538 2.327 2.429 133,196 +0.09(+4.01%)
Jul 13, 2011 2.281 2.335 2.265 2.335 12,675 +0.04(+1.70%)
Jul 12, 2011 2.304 2.327 2.296 2.296 4,496 +0.00(+0.00%)
Jul 11, 2011 2.281 2.312 2.281 2.296 6,864 -0.02(-1.01%)
Jul 08, 2011 2.276 2.320 2.265 2.320 23,906 +0.05(+2.06%)
Jul 07, 2011 2.296 2.296 2.226 2.273 6,628 -0.03(-1.36%)
Jul 06, 2011 2.257 2.327 2.202 2.304 9,020 +0.05(+2.08%)
Jul 05, 2011 2.210 2.265 2.202 2.257 12,153 -0.00(-0.12%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.