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 )

44.69 -0.96 (-2.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2011 2.484 2.491 2.460 2.468 6,780 +0.00(+0.00%)
Mar 30, 2011 2.452 2.476 2.438 2.468 19,074 +0.02(+0.64%)
Mar 29, 2011 2.452 2.460 2.422 2.452 8,792 +0.02(+0.96%)
Mar 28, 2011 2.429 2.460 2.390 2.429 32,665 -0.02(-0.99%)
Mar 25, 2011 2.421 2.460 2.421 2.453 4,417 +0.03(+1.33%)
Mar 24, 2011 2.413 2.421 2.390 2.421 24,711 +0.03(+1.31%)
Mar 23, 2011 2.390 2.430 2.366 2.390 16,259 +0.02(+0.99%)
Mar 22, 2011 2.437 2.437 2.343 2.366 28,721 -0.02(-0.98%)
Mar 21, 2011 2.398 2.429 2.374 2.390 61,685 -0.01(-0.33%)
Mar 18, 2011 2.351 2.437 2.351 2.398 21,244 +0.05(+2.33%)
Mar 17, 2011 2.390 2.390 2.296 2.343 33,994 -0.06(-2.60%)
Mar 16, 2011 2.343 2.406 2.327 2.406 49,479 +0.06(+2.67%)
Mar 15, 2011 2.366 2.437 2.343 2.343 45,218 -0.04(-1.64%)
Mar 14, 2011 2.421 2.445 2.382 2.382 52,270 -0.08(-3.17%)
Mar 11, 2011 2.437 2.476 2.429 2.460 49,200 +0.02(+0.90%)
Mar 10, 2011 2.460 2.490 2.437 2.438 33,034 -0.02(-0.89%)
Mar 09, 2011 2.460 2.491 2.455 2.460 31,903 +0.02(+0.64%)
Mar 08, 2011 2.460 2.507 2.437 2.445 30,308 +0.01(+0.32%)
Mar 07, 2011 2.452 2.491 2.421 2.437 62,411 -0.02(-0.95%)
Mar 04, 2011 2.507 2.515 2.452 2.460 51,806 -0.07(-2.78%)
Mar 03, 2011 2.570 2.570 2.523 2.530 29,805 +0.02(+0.93%)
Mar 02, 2011 2.609 2.663 2.507 2.507 27,801 -0.02(-0.62%)
Mar 01, 2011 2.499 2.538 2.499 2.523 8,713 -0.05(-1.82%)
Feb 28, 2011 2.577 2.624 2.447 2.569 24,984 -0.06(-2.37%)
Feb 25, 2011 2.577 2.655 2.577 2.632 14,526 +0.09(+3.69%)
Feb 24, 2011 2.390 2.570 2.390 2.538 30,382 +0.12(+5.18%)
Feb 23, 2011 2.421 2.437 2.366 2.413 29,888 -0.04(-1.59%)
Feb 22, 2011 2.523 2.523 2.406 2.452 52,937 -0.08(-3.09%)
Feb 18, 2011 2.616 2.663 2.523 2.530 34,787 -0.09(-3.28%)
Feb 17, 2011 2.538 2.616 2.468 2.616 24,588 +0.13(+5.35%)
Feb 16, 2011 2.499 2.601 2.476 2.484 25,214 -0.04(-1.55%)
Feb 15, 2011 2.655 2.655 2.468 2.523 128,911 -0.10(-3.67%)
Feb 14, 2011 2.655 2.694 2.554 2.619 86,384 -0.03(-1.09%)
Feb 11, 2011 2.765 2.812 2.640 2.648 69,465 -0.09(-3.14%)
Feb 10, 2011 2.804 2.812 2.710 2.734 45,322 -0.07(-2.51%)
Feb 09, 2011 2.734 2.812 2.624 2.804 121,134 +0.05(+1.99%)
Feb 08, 2011 2.890 2.921 2.749 2.749 106,211 -0.13(-4.61%)
Feb 07, 2011 2.687 2.890 2.687 2.882 222,719 +0.23(+8.53%)
Feb 04, 2011 2.648 2.655 2.601 2.655 35,743 +0.01(+0.29%)
Feb 03, 2011 2.538 2.671 2.429 2.648 104,477 +0.14(+5.61%)
Feb 02, 2011 2.495 2.577 2.484 2.507 38,008 +0.03(+1.26%)
Feb 01, 2011 2.499 2.570 2.437 2.476 39,902 -0.06(-2.46%)
Jan 31, 2011 2.343 2.577 2.335 2.538 71,615 +0.17(+7.30%)
Jan 28, 2011 2.484 2.491 2.327 2.366 41,987 -0.09(-3.53%)
Jan 27, 2011 2.484 2.577 2.452 2.452 133,866 -0.03(-1.25%)
Jan 26, 2011 2.327 2.577 2.319 2.484 207,877 +0.16(+7.07%)
Jan 25, 2011 2.241 2.335 2.241 2.320 63,132 +0.04(+1.71%)
Jan 24, 2011 2.163 2.288 2.148 2.281 27,024 +0.09(+4.29%)
Jan 21, 2011 2.179 2.218 2.148 2.187 40,594 +0.06(+2.94%)
Jan 20, 2011 2.210 2.210 2.124 2.124 50,786 -0.07(-3.20%)
Jan 19, 2011 2.249 2.249 2.171 2.195 43,471 -0.05(-2.43%)
Jan 18, 2011 2.288 2.288 2.187 2.249 22,792 -0.05(-2.04%)
Jan 14, 2011 2.241 2.335 2.226 2.296 81,604 +0.09(+4.26%)
Jan 13, 2011 2.124 2.218 2.108 2.202 33,256 +0.08(+3.68%)
Jan 12, 2011 2.148 2.202 2.117 2.124 93,896 -0.06(-2.86%)
Jan 11, 2011 2.117 2.241 2.054 2.187 102,891 +0.06(+2.94%)
Jan 10, 2011 2.148 2.148 2.109 2.124 34,221 -0.05(-2.16%)
Jan 07, 2011 2.187 2.187 2.148 2.171 29,103 +0.02(+1.09%)
Jan 06, 2011 2.171 2.172 2.124 2.148 35,790 +0.01(+0.36%)
Jan 05, 2011 2.085 2.163 2.077 2.140 20,838 +0.04(+1.86%)
Jan 04, 2011 2.156 2.179 2.063 2.101 44,423 -0.07(-3.24%)
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.