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, 2014 5.618 5.941 5.618 5.801 34,313 +0.18(+3.26%)
Mar 28, 2014 5.740 5.740 5.464 5.618 27,261 -0.12(-2.12%)
Mar 27, 2014 5.444 5.793 5.444 5.740 37,482 +0.25(+4.60%)
Mar 26, 2014 5.923 6.010 5.436 5.488 87,928 -0.45(-7.62%)
Mar 25, 2014 5.880 6.176 5.793 5.941 79,378 +0.20(+3.49%)
Mar 24, 2014 5.688 5.932 5.566 5.740 25,145 +0.14(+2.49%)
Mar 21, 2014 5.645 5.740 5.575 5.601 30,316 +0.07(+1.26%)
Mar 20, 2014 5.488 5.749 5.444 5.531 51,809 +0.08(+1.44%)
Mar 19, 2014 5.401 5.488 5.401 5.453 36,904 +0.23(+4.33%)
Mar 18, 2014 5.226 5.531 5.225 5.226 36,822 +0.03(+0.67%)
Mar 17, 2014 5.270 5.270 5.139 5.192 9,249 -0.03(-0.67%)
Mar 14, 2014 5.139 5.261 5.113 5.226 29,899 +0.09(+1.69%)
Mar 13, 2014 5.148 5.218 5.109 5.139 11,629 -0.02(-0.34%)
Mar 12, 2014 5.054 5.166 4.956 5.157 10,589 +0.17(+3.50%)
Mar 11, 2014 4.930 5.174 4.922 4.983 8,367 +0.05(+1.06%)
Mar 10, 2014 5.139 5.139 4.913 4.930 13,933 -0.20(-3.90%)
Mar 07, 2014 5.131 5.183 5.070 5.131 15,872 +0.05(+1.03%)
Mar 06, 2014 5.070 5.087 5.026 5.078 4,495 +0.05(+1.04%)
Mar 05, 2014 4.956 5.026 4.914 5.026 7,645 +0.05(+1.05%)
Mar 04, 2014 4.983 5.070 4.878 4.974 11,450 -0.03(-0.52%)
Mar 03, 2014 5.070 5.183 5.000 5.000 21,265 +0.03(+0.70%)
Feb 28, 2014 5.148 5.148 4.891 4.965 10,038 -0.24(-4.68%)
Feb 27, 2014 4.843 5.209 4.843 5.209 19,696 +0.38(+7.94%)
Feb 26, 2014 5.200 5.200 4.530 4.826 91,387 -0.41(-7.82%)
Feb 25, 2014 5.244 5.279 5.226 5.235 14,989 -0.03(-0.66%)
Feb 24, 2014 5.270 5.305 5.226 5.270 27,435 -0.03(-0.49%)
Feb 21, 2014 5.296 5.314 5.209 5.296 30,633 +0.03(+0.66%)
Feb 20, 2014 5.185 5.314 5.070 5.261 27,879 +0.12(+2.37%)
Feb 19, 2014 5.226 5.226 5.122 5.139 11,803 -0.09(-1.67%)
Feb 18, 2014 5.200 5.226 5.009 5.226 27,581 +0.03(+0.50%)
Feb 14, 2014 5.200 5.200 5.200 5.200 4,706 +0.00(+0.00%)
Feb 13, 2014 5.157 5.200 4.991 5.200 22,033 +0.10(+2.05%)
Feb 12, 2014 5.139 5.148 5.009 5.096 17,674 +0.01(+0.17%)
Feb 11, 2014 4.880 5.139 4.880 5.087 44,534 +0.21(+4.25%)
Feb 10, 2014 4.854 4.880 4.828 4.880 62,967 +0.07(+1.44%)
Feb 07, 2014 4.854 4.880 4.802 4.811 19,465 +0.01(+0.18%)
Feb 06, 2014 4.699 4.871 4.699 4.802 12,418 +0.10(+2.02%)
Feb 05, 2014 4.819 4.958 4.695 4.707 20,129 -0.11(-2.33%)
Feb 04, 2014 4.820 4.932 4.819 4.819 17,350 -0.01(-0.18%)
Feb 03, 2014 4.923 5.044 4.828 4.828 47,962 -0.10(-1.93%)
Jan 31, 2014 4.716 5.130 4.716 4.923 70,716 +0.26(+5.56%)
Jan 30, 2014 4.673 4.811 4.664 4.664 22,072 -0.02(-0.37%)
Jan 29, 2014 4.603 4.715 4.603 4.681 5,283 +0.05(+1.12%)
Jan 28, 2014 4.603 4.664 4.578 4.629 5,794 +0.00(+0.00%)
Jan 27, 2014 4.681 4.707 4.629 4.629 10,282 -0.02(-0.37%)
Jan 24, 2014 4.638 4.698 4.586 4.647 21,995 +0.02(+0.37%)
Jan 23, 2014 4.621 4.664 4.578 4.629 22,503 +0.03(+0.56%)
Jan 22, 2014 4.500 4.603 4.500 4.603 9,149 +0.06(+1.33%)
Jan 21, 2014 4.534 4.543 4.500 4.543 11,614 +0.02(+0.38%)
Jan 17, 2014 4.508 4.526 4.526 4.526 12,272 +0.01(+0.19%)
Jan 16, 2014 4.457 4.526 4.413 4.517 18,291 -0.01(-0.19%)
Jan 15, 2014 4.534 4.534 4.491 4.526 11,895 -0.01(-0.19%)
Jan 14, 2014 4.491 4.534 4.413 4.534 30,929 +0.03(+0.77%)
Jan 13, 2014 4.508 4.508 4.407 4.500 9,314 +0.00(+0.00%)
Jan 10, 2014 4.267 4.500 4.267 4.500 30,446 +0.25(+5.89%)
Jan 09, 2014 4.232 4.258 4.223 4.249 7,694 +0.02(+0.41%)
Jan 08, 2014 4.258 4.258 4.223 4.232 9,996 -0.06(-1.41%)
Jan 07, 2014 4.241 4.318 4.241 4.293 14,543 +0.00(+0.00%)
Jan 06, 2014 4.388 4.396 4.189 4.293 40,340 -0.14(-3.12%)
Jan 03, 2014 4.353 4.431 4.258 4.431 23,672 +0.03(+0.59%)
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.