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, 2015 5.343 5.558 5.343 5.522 7,278 +0.13(+2.50%)
Mar 30, 2015 5.352 5.423 5.343 5.388 8,745 +0.02(+0.34%)
Mar 27, 2015 5.352 5.397 5.343 5.370 4,776 -0.04(-0.83%)
Mar 26, 2015 5.388 5.423 5.370 5.414 7,174 +0.06(+1.18%)
Mar 25, 2015 5.370 5.414 5.352 5.352 3,445 -0.05(-1.00%)
Mar 24, 2015 5.441 5.450 5.396 5.405 2,025 -0.01(-0.17%)
Mar 23, 2015 5.334 5.455 5.325 5.414 14,943 +0.07(+1.35%)
Mar 20, 2015 5.405 5.513 5.343 5.343 59,917 -0.14(-2.62%)
Mar 19, 2015 5.414 5.522 5.388 5.486 37,825 -0.02(-0.33%)
Mar 18, 2015 5.483 5.483 5.405 5.504 14,926 -0.03(-0.49%)
Mar 17, 2015 5.441 5.576 5.441 5.531 15,687 +0.07(+1.32%)
Mar 16, 2015 5.585 5.585 5.450 5.459 25,800 -0.17(-3.04%)
Mar 13, 2015 5.698 5.698 5.460 5.630 3,664 -0.04(-0.79%)
Mar 12, 2015 5.576 5.720 5.549 5.675 13,048 +0.15(+2.77%)
Mar 11, 2015 5.558 5.666 5.522 5.522 3,899 -0.06(-1.13%)
Mar 10, 2015 5.693 5.693 5.450 5.585 21,589 -0.10(-1.74%)
Mar 09, 2015 5.657 5.711 5.549 5.684 10,658 +0.08(+1.44%)
Mar 06, 2015 5.558 5.603 5.288 5.603 69,311 +0.06(+1.14%)
Mar 05, 2015 5.558 5.729 5.505 5.540 43,786 -0.02(-0.32%)
Mar 04, 2015 5.666 5.738 5.477 5.558 60,964 -0.15(-2.68%)
Mar 03, 2015 5.747 5.747 5.684 5.711 7,553 +0.02(+0.32%)
Mar 02, 2015 5.711 5.712 5.630 5.693 27,550 -0.03(-0.47%)
Feb 27, 2015 5.612 5.729 5.612 5.720 5,604 +0.10(+1.76%)
Feb 26, 2015 5.666 5.693 5.621 5.621 9,797 -0.04(-0.79%)
Feb 25, 2015 5.639 5.747 5.639 5.666 8,342 +0.07(+1.29%)
Feb 24, 2015 5.558 5.630 5.396 5.594 21,658 -0.02(-0.32%)
Feb 23, 2015 5.522 5.738 5.522 5.612 7,501 -0.03(-0.48%)
Feb 20, 2015 5.612 5.640 5.415 5.639 31,425 +0.07(+1.29%)
Feb 19, 2015 5.612 5.766 5.567 5.567 9,718 -0.05(-0.95%)
Feb 18, 2015 5.837 5.837 5.612 5.621 27,931 -0.00(-0.01%)
Feb 17, 2015 5.621 5.666 5.621 5.621 8,453 -0.04(-0.79%)
Feb 13, 2015 5.684 5.666 5.666 5.666 11,563 +0.04(+0.64%)
Feb 12, 2015 5.801 5.846 5.621 5.630 48,587 -0.22(-3.69%)
Feb 11, 2015 5.815 5.846 5.783 5.846 2,339 +0.07(+1.23%)
Feb 10, 2015 5.801 5.846 5.775 5.775 6,420 -0.05(-0.79%)
Feb 09, 2015 5.738 5.837 5.738 5.821 9,030 +0.04(+0.73%)
Feb 06, 2015 5.748 5.846 5.739 5.779 17,269 -0.04(-0.70%)
Feb 05, 2015 5.828 5.828 5.780 5.819 3,732 -0.01(-0.15%)
Feb 04, 2015 5.846 5.846 5.711 5.828 7,361 -0.02(-0.31%)
Feb 03, 2015 5.702 5.846 5.638 5.846 25,670 +0.21(+3.67%)
Feb 02, 2015 5.774 5.774 5.235 5.639 29,987 -0.08(-1.42%)
Jan 30, 2015 5.846 5.846 5.558 5.720 11,256 -0.12(-2.00%)
Jan 29, 2015 5.711 5.837 5.711 5.837 6,181 +0.11(+2.00%)
Jan 28, 2015 5.828 5.855 5.711 5.723 10,347 -0.06(-1.04%)
Jan 27, 2015 5.819 5.855 5.720 5.783 5,442 -0.04(-0.77%)
Jan 26, 2015 5.855 5.855 5.810 5.828 4,668 +0.02(+0.31%)
Jan 23, 2015 5.810 5.927 5.810 5.810 14,714 -0.08(-1.37%)
Jan 22, 2015 5.846 5.891 5.828 5.891 7,321 +0.00(+0.00%)
Jan 21, 2015 5.829 5.891 5.802 5.891 26,058 +0.02(+0.30%)
Jan 20, 2015 5.891 5.891 5.802 5.873 6,241 -0.02(-0.30%)
Jan 16, 2015 5.793 5.909 5.748 5.891 20,336 +0.00(+0.00%)
Jan 15, 2015 5.980 5.980 5.757 5.891 30,230 -0.09(-1.49%)
Jan 14, 2015 5.936 5.980 5.817 5.980 9,313 +0.05(+0.90%)
Jan 13, 2015 6.052 6.052 5.766 5.927 38,329 -0.12(-2.06%)
Jan 12, 2015 6.025 6.052 5.989 6.052 10,863 +0.07(+1.19%)
Jan 09, 2015 5.936 5.980 5.900 5.980 6,568 -0.07(-1.18%)
Jan 08, 2015 6.088 6.088 5.900 6.052 5,442 +0.04(+0.59%)
Jan 07, 2015 6.159 6.159 5.891 6.016 5,256 +0.04(+0.60%)
Jan 06, 2015 6.177 6.177 5.909 5.980 9,316 -0.21(-3.32%)
Jan 05, 2015 5.980 6.186 5.891 6.186 16,397 +0.14(+2.36%)
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.