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 )

49.05 +0.71 (+1.47%)
Streaming Delayed Price Updated: 1:19 PM EDT, May 13, 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 (%)
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%)
Jan 02, 2014 4.318 4.405 4.232 4.405 15,885 +0.04(+0.99%)
Dec 31, 2013 4.388 4.362 4.362 4.362 10,420 +0.00(+0.00%)
Dec 30, 2013 4.491 4.491 4.344 4.362 27,049 -0.17(-3.81%)
Dec 27, 2013 4.457 4.543 4.439 4.534 7,555 +0.05(+1.16%)
Dec 26, 2013 4.413 4.483 4.362 4.483 20,414 +0.07(+1.57%)
Dec 24, 2013 4.439 4.439 4.413 4.413 1,293 -0.05(-1.16%)
Dec 23, 2013 4.491 4.491 4.413 4.465 5,950 -0.03(-0.58%)
Dec 20, 2013 4.500 4.500 4.405 4.491 18,728 +0.03(+0.58%)
Dec 19, 2013 4.405 4.500 4.318 4.465 26,727 +0.12(+2.78%)
Dec 18, 2013 4.362 4.508 4.344 4.344 12,282 -0.05(-1.18%)
Dec 17, 2013 4.370 4.448 4.370 4.396 7,980 -0.01(-0.20%)
Dec 16, 2013 4.439 4.483 4.379 4.405 19,378 +0.00(+0.00%)
Dec 13, 2013 4.370 4.491 4.370 4.405 8,305 +0.01(+0.20%)
Dec 12, 2013 4.422 4.448 4.370 4.396 17,764 -0.06(-1.36%)
Dec 11, 2013 4.578 4.578 4.457 4.457 15,557 -0.09(-1.90%)
Dec 10, 2013 4.517 4.664 4.517 4.543 13,873 +0.03(+0.57%)
Dec 09, 2013 4.621 4.664 4.517 4.517 23,821 -0.12(-2.61%)
Dec 06, 2013 4.681 4.707 4.560 4.638 0 +0.01(+0.19%)
Dec 05, 2013 4.750 4.750 4.586 4.629 0 +0.09(+1.90%)
Dec 04, 2013 4.370 4.560 4.370 4.543 0 +0.13(+2.94%)
Dec 03, 2013 4.413 4.413 4.275 4.413 0 -0.03(-0.78%)
Dec 02, 2013 4.327 4.457 4.275 4.448 0 +0.11(+2.59%)
Nov 29, 2013 4.327 4.405 4.327 4.336 0 -0.07(-1.57%)
Nov 27, 2013 4.405 4.480 4.362 4.405 0 -0.03(-0.78%)
Nov 26, 2013 4.336 4.439 4.335 4.439 0 +0.13(+3.01%)
Nov 25, 2013 4.327 4.336 4.275 4.310 0 +0.02(+0.40%)
Nov 22, 2013 4.275 4.344 4.241 4.293 0 +0.02(+0.40%)
Nov 21, 2013 4.259 4.318 4.249 4.275 0 -0.01(-0.20%)
Nov 20, 2013 4.275 4.318 4.189 4.284 0 +0.01(+0.20%)
Nov 19, 2013 4.698 4.698 4.180 4.275 0 -0.29(-6.25%)
Nov 18, 2013 4.724 4.724 4.475 4.560 0 -0.03(-0.56%)
Nov 15, 2013 4.595 4.690 4.500 4.586 0 -0.06(-1.30%)
Nov 14, 2013 4.595 4.673 4.526 4.647 0 +0.12(+2.67%)
Nov 13, 2013 4.543 4.578 4.422 4.526 0 -0.02(-0.38%)
Nov 12, 2013 4.578 4.681 4.508 4.543 0 -0.02(-0.38%)
Nov 11, 2013 4.578 4.681 4.491 4.560 0 -0.03(-0.75%)
Nov 08, 2013 4.569 4.673 4.526 4.595 0 -0.03(-0.75%)
Nov 07, 2013 4.681 4.681 4.457 4.629 0 -0.04(-0.92%)
Nov 06, 2013 4.664 4.811 4.664 4.673 0 +0.10(+2.08%)
Nov 05, 2013 4.483 4.705 4.473 4.578 0 +0.14(+3.09%)
Nov 04, 2013 4.518 4.535 4.440 4.440 0 -0.03(-0.58%)
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.