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 )

50.25 -0.70 (-1.37%)
Streaming Delayed Price Updated: 10:56 AM EDT, May 20, 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, 2006 0.2099 0.2099 0.2075 0.2094 30,217 +0.00(+0.94%)
Mar 30, 2006 0.2040 0.2075 0.2040 0.2075 44,557 +0.00(+2.16%)
Mar 29, 2006 0.2026 0.2075 0.2026 0.2031 35,851 +0.00(+1.22%)
Mar 28, 2006 0.2001 0.2026 0.2001 0.2006 12,291 +0.00(+0.24%)
Mar 27, 2006 0.1957 0.2001 0.1953 0.2001 7,682 +0.01(+2.76%)
Mar 24, 2006 0.1918 0.1948 0.1918 0.1948 16,389 +0.00(+2.31%)
Mar 23, 2006 0.1928 0.1938 0.1899 0.1904 9,218 +0.00(+1.30%)
Mar 22, 2006 0.1879 0.1928 0.1865 0.1879 53,776 -0.01(-6.10%)
Mar 21, 2006 0.2104 0.2104 0.2001 0.2001 14,852 -0.01(-4.43%)
Mar 20, 2006 0.2099 0.2143 0.2094 0.2094 12,803 +0.00(+0.00%)
Mar 17, 2006 0.2011 0.2099 0.2011 0.2094 82,969 +0.01(+5.67%)
Mar 16, 2006 0.1904 0.2016 0.1904 0.1982 65,556 +0.00(+2.01%)
Mar 15, 2006 0.1953 0.1953 0.1943 0.1943 7,682 -0.00(-1.49%)
Mar 14, 2006 0.2026 0.2026 0.1953 0.1972 13,316 -0.00(-1.46%)
Mar 13, 2006 0.1923 0.2026 0.1923 0.2001 16,901 +0.01(+3.80%)
Mar 10, 2006 0.1884 0.1928 0.1884 0.1928 4,097 +0.00(+1.28%)
Mar 09, 2006 0.1904 0.1904 0.1904 0.1904 0 +0.00(+0.00%)
Mar 08, 2006 0.1830 0.1918 0.1830 0.1904 6,145 +0.01(+5.41%)
Mar 07, 2006 0.1830 0.1830 0.1806 0.1806 3,072 -0.01(-2.89%)
Mar 06, 2006 0.1757 0.1928 0.1743 0.1860 46,606 +0.01(+4.38%)
Mar 03, 2006 0.1806 0.1806 0.1762 0.1782 10,243 -0.01(-2.93%)
Mar 02, 2006 0.1835 0.1835 0.1835 0.1835 0 +0.00(+0.00%)
Mar 01, 2006 0.1835 0.1835 0.1835 0.1835 512 +0.00(+0.27%)
Feb 28, 2006 0.1830 0.1830 0.1830 0.1830 512 -0.00(-0.27%)
Feb 27, 2006 0.1855 0.1855 0.1835 0.1835 7,170 -0.00(-1.05%)
Feb 24, 2006 0.1684 0.1855 0.1684 0.1855 48,142 +0.02(+9.83%)
Feb 23, 2006 0.1704 0.1704 0.1689 0.1689 5,633 +0.00(+0.29%)
Feb 22, 2006 0.1684 0.1684 0.1684 0.1684 1,536 -0.00(-1.43%)
Feb 21, 2006 0.1708 0.1708 0.1708 0.1708 2,560 -0.00(-1.41%)
Feb 17, 2006 0.1733 0.1733 0.1733 0.1733 5,121 +0.00(+0.00%)
Feb 16, 2006 0.1733 0.1733 0.1728 0.1733 7,682 +0.00(+2.90%)
Feb 15, 2006 0.1684 0.1684 0.1684 0.1684 2,560 -0.00(-1.43%)
Feb 14, 2006 0.1713 0.1713 0.1708 0.1708 7,682 +0.00(+0.00%)
Feb 13, 2006 0.1757 0.1757 0.1708 0.1708 24,583 -0.01(-5.15%)
Feb 10, 2006 0.1801 0.1801 0.1801 0.1801 0 +0.00(+0.00%)
Feb 09, 2006 0.1801 0.1801 0.1801 0.1801 0 +0.00(+0.00%)
Feb 08, 2006 0.1782 0.1806 0.1757 0.1801 39,436 -0.00(-0.27%)
Feb 07, 2006 0.1806 0.1806 0.1806 0.1806 10,243 -0.00(-1.33%)
Feb 06, 2006 0.1826 0.1830 0.1826 0.1830 4,097 -0.00(-1.06%)
Feb 03, 2006 0.1830 0.1850 0.1806 0.1850 19,462 +0.00(+0.00%)
Feb 02, 2006 0.1806 0.1850 0.1782 0.1850 30,217 +0.00(+2.43%)
Feb 01, 2006 0.1787 0.1806 0.1782 0.1806 7,170 +0.00(+0.00%)
Jan 31, 2006 0.1806 0.1806 0.1806 0.1806 0 +0.00(+0.00%)
Jan 30, 2006 0.1830 0.1904 0.1806 0.1806 25,095 -0.00(-2.63%)
Jan 27, 2006 0.1904 0.1904 0.1855 0.1855 8,706 -0.01(-3.80%)
Jan 26, 2006 0.1928 0.1928 0.1928 0.1928 5,121 -0.00(-2.47%)
Jan 25, 2006 0.1977 0.1977 0.1977 0.1977 4,097 +0.00(+0.25%)
Jan 24, 2006 0.1972 0.1972 0.1972 0.1972 0 +0.00(+0.00%)
Jan 23, 2006 0.1845 0.2001 0.1845 0.1972 42,509 +0.01(+6.60%)
Jan 20, 2006 0.1830 0.1850 0.1830 0.1850 6,658 -0.00(-0.26%)
Jan 19, 2006 0.1953 0.2075 0.1855 0.1855 153,647 -0.02(-11.01%)
Jan 18, 2006 0.2128 0.2148 0.2050 0.2084 18,437 -0.01(-5.11%)
Jan 17, 2006 0.2197 0.2197 0.2197 0.2197 6,145 -0.00(-2.17%)
Jan 13, 2006 0.2245 0.2245 0.2245 0.2245 0 +0.00(+0.00%)
Jan 12, 2006 0.2245 0.2245 0.2245 0.2245 5,121 -0.00(-1.92%)
Jan 11, 2006 0.2294 0.2319 0.2270 0.2289 11,267 -0.00(-2.09%)
Jan 10, 2006 0.2338 0.2338 0.2338 0.2338 0 +0.00(+0.00%)
Jan 09, 2006 0.2367 0.2367 0.2294 0.2338 30,217 +0.00(+0.42%)
Jan 06, 2006 0.2299 0.2328 0.2294 0.2328 9,218 +0.01(+2.36%)
Jan 05, 2006 0.2343 0.2343 0.1953 0.2275 20,998 -0.01(-3.52%)
Jan 04, 2006 0.2441 0.2441 0.2343 0.2358 13,316 -0.01(-2.23%)
Jan 03, 2006 0.2480 0.2480 0.2411 0.2411 56,337 -0.01(-4.63%)
Dec 30, 2005 0.2563 0.2563 0.2519 0.2529 41,484 +0.00(+0.58%)
Dec 29, 2005 0.2406 0.2514 0.2406 0.2514 33,290 +0.01(+3.00%)
Dec 28, 2005 0.2426 0.2489 0.2324 0.2441 93,724 -0.00(-0.99%)
Dec 27, 2005 0.2382 0.2465 0.2250 0.2465 129,575 +0.01(+4.12%)
Dec 23, 2005 0.2245 0.2367 0.2245 0.2367 40,460 +0.01(+6.36%)
Dec 22, 2005 0.2343 0.2343 0.2099 0.2226 63,507 -0.01(-5.00%)
Dec 21, 2005 0.2025 0.2343 0.2001 0.2343 72,726 +0.03(+17.07%)
Dec 20, 2005 0.1855 0.2001 0.1855 0.2001 20,486 +0.01(+7.89%)
Dec 19, 2005 0.1860 0.1860 0.1806 0.1855 12,803 -0.01(-2.81%)
Dec 16, 2005 0.1943 0.1943 0.1904 0.1909 10,243 -0.00(-1.01%)
Dec 15, 2005 0.1953 0.1953 0.1904 0.1928 14,340 +0.00(+0.00%)
Dec 14, 2005 0.1904 0.2001 0.1904 0.1928 33,802 +0.01(+3.95%)
Dec 13, 2005 0.1845 0.1855 0.1821 0.1855 14,340 +0.00(+0.53%)
Dec 12, 2005 0.1845 0.1845 0.1845 0.1845 5,633 -0.00(-1.05%)
Dec 09, 2005 0.1860 0.1899 0.1806 0.1865 34,826 +0.00(+0.53%)
Dec 08, 2005 0.1782 0.1855 0.1782 0.1855 29,193 +0.00(+1.33%)
Dec 07, 2005 0.1777 0.1830 0.1777 0.1830 10,755 +0.01(+5.63%)
Dec 06, 2005 0.1733 0.1733 0.1733 0.1733 0 +0.00(+0.00%)
Dec 05, 2005 0.1806 0.1850 0.1733 0.1733 6,145 -0.00(-1.39%)
Dec 02, 2005 0.1733 0.1757 0.1718 0.1757 7,682 +0.00(+0.00%)
Dec 01, 2005 0.1708 0.1757 0.1708 0.1757 8,194 +0.01(+3.15%)
Nov 30, 2005 0.1728 0.1743 0.1684 0.1704 20,486 +0.00(+0.00%)
Nov 29, 2005 0.1704 0.1704 0.1704 0.1704 2,048 +0.00(+1.16%)
Nov 28, 2005 0.1738 0.1738 0.1635 0.1684 114,211 -0.01(-3.09%)
Nov 25, 2005 0.1743 0.1743 0.1738 0.1738 3,585 -0.00(-0.28%)
Nov 23, 2005 0.1713 0.1743 0.1713 0.1743 7,170 +0.00(+2.00%)
Nov 22, 2005 0.1708 0.1708 0.1708 0.1708 0 +0.00(+0.00%)
Nov 21, 2005 0.1708 0.1708 0.1708 0.1708 4,097 -0.00(-2.78%)
Nov 18, 2005 0.1830 0.1830 0.1757 0.1757 26,120 -0.01(-4.00%)
Nov 17, 2005 0.1830 0.1830 0.1830 0.1830 2,560 -0.00(-0.27%)
Nov 16, 2005 0.1830 0.1835 0.1830 0.1835 15,876 +0.00(+0.27%)
Nov 15, 2005 0.1830 0.1830 0.1830 0.1830 10,243 -0.00(-0.53%)
Nov 14, 2005 0.1879 0.1879 0.1840 0.1840 15,876 -0.01(-5.75%)
Nov 11, 2005 0.1913 0.1953 0.1913 0.1953 9,218 +0.00(+2.56%)
Nov 10, 2005 0.1708 0.1953 0.1708 0.1904 38,924 +0.02(+11.43%)
Nov 09, 2005 0.1708 0.1708 0.1708 0.1708 6,658 +0.00(+0.00%)
Nov 08, 2005 0.1733 0.1782 0.1684 0.1708 32,778 +0.00(+0.29%)
Nov 07, 2005 0.1513 0.1748 0.1513 0.1704 105,504 +0.02(+14.80%)
Nov 04, 2005 0.1484 0.1484 0.1484 0.1484 5,121 +0.00(+1.81%)
Nov 03, 2005 0.1464 0.1464 0.1458 0.1458 2,560 -0.00(-0.47%)
Nov 02, 2005 0.1508 0.1508 0.1464 0.1464 10,243 -0.00(-1.64%)
Nov 01, 2005 0.1474 0.1489 0.1474 0.1489 65,044 +0.00(+2.35%)
Oct 31, 2005 0.1464 0.1484 0.1391 0.1455 59,922 -0.00(-2.61%)
Oct 28, 2005 0.1489 0.1494 0.1489 0.1494 15,364 -0.00(-1.61%)
Oct 27, 2005 0.1552 0.1552 0.1518 0.1518 5,633 +0.00(+0.32%)
Oct 26, 2005 0.1562 0.1562 0.1513 0.1513 16,389 -0.01(-4.62%)
Oct 25, 2005 0.1591 0.1591 0.1586 0.1586 2,560 -0.00(-0.31%)
Oct 24, 2005 0.1591 0.1591 0.1591 0.1591 1,024 +0.00(+0.00%)
Oct 21, 2005 0.1660 0.1660 0.1586 0.1591 21,510 -0.00(-2.69%)
Oct 20, 2005 0.1660 0.1660 0.1635 0.1635 20,998 -0.01(-3.46%)
Oct 19, 2005 0.1694 0.1694 0.1694 0.1694 1,536 +0.00(+0.58%)
Oct 18, 2005 0.1684 0.1708 0.1684 0.1684 6,145 +0.00(+1.47%)
Oct 17, 2005 0.1660 0.1660 0.1660 0.1660 0 +0.00(+0.00%)
Oct 14, 2005 0.1660 0.1660 0.1660 0.1660 0 +0.00(+0.00%)
Oct 13, 2005 0.1684 0.1684 0.1660 0.1660 15,364 -0.00(-2.86%)
Oct 12, 2005 0.1708 0.1708 0.1708 0.1708 5,633 +0.00(+0.00%)
Oct 11, 2005 0.1708 0.1713 0.1708 0.1708 29,705 +0.00(+1.45%)
Oct 10, 2005 0.1738 0.1738 0.1684 0.1684 9,218 -0.01(-3.09%)
Oct 07, 2005 0.1757 0.1757 0.1738 0.1738 1,536 -0.00(-2.46%)
Oct 06, 2005 0.1762 0.1782 0.1728 0.1782 26,632 +0.00(+0.83%)
Oct 05, 2005 0.1811 0.1811 0.1767 0.1767 6,658 -0.00(-2.43%)
Oct 04, 2005 0.1816 0.1816 0.1811 0.1811 15,876 -0.00(-0.27%)
Oct 03, 2005 0.1816 0.1816 0.1816 0.1816 512 +0.00(+0.27%)
Sep 30, 2005 0.1830 0.1850 0.1806 0.1811 19,974 +0.01(+5.10%)
Sep 29, 2005 0.1718 0.1723 0.1708 0.1723 11,267 +0.00(+1.15%)
Sep 28, 2005 0.1684 0.1704 0.1665 0.1704 14,852 -0.00(-0.29%)
Sep 27, 2005 0.1708 0.1708 0.1708 0.1708 7,682 +0.00(+1.74%)
Sep 26, 2005 0.1660 0.1679 0.1660 0.1679 7,682 +0.00(+0.29%)
Sep 23, 2005 0.1674 0.1674 0.1660 0.1674 4,097 +0.00(+1.18%)
Sep 22, 2005 0.1621 0.1655 0.1621 0.1655 38,924 -0.00(-0.59%)
Sep 21, 2005 0.1674 0.1674 0.1665 0.1665 1,536 +0.00(+0.00%)
Sep 20, 2005 0.1655 0.1665 0.1655 0.1665 3,585 +0.00(+0.89%)
Sep 19, 2005 0.1645 0.1655 0.1645 0.1650 8,706 +0.00(+0.00%)
Sep 16, 2005 0.1650 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Sep 15, 2005 0.1665 0.1665 0.1645 0.1650 10,755 -0.00(-1.17%)
Sep 14, 2005 0.1713 0.1713 0.1660 0.1669 47,630 -0.01(-3.66%)
Sep 13, 2005 0.1733 0.1733 0.1733 0.1733 4,609 -0.00(-2.74%)
Sep 12, 2005 0.1689 0.1782 0.1689 0.1782 16,901 +0.01(+5.80%)
Sep 09, 2005 0.1684 0.1684 0.1684 0.1684 512 +0.00(+0.00%)
Sep 08, 2005 0.1665 0.1684 0.1660 0.1684 7,170 -0.00(-1.15%)
Sep 07, 2005 0.1708 0.1708 0.1669 0.1704 52,240 +0.01(+3.87%)
Sep 06, 2005 0.1665 0.1669 0.1616 0.1640 60,946 -0.00(-2.89%)
Sep 02, 2005 0.1689 0.1689 0.1689 0.1689 0 +0.00(+0.00%)
Sep 01, 2005 0.1665 0.1733 0.1635 0.1689 57,873 +0.00(+1.76%)
Aug 31, 2005 0.1660 0.1660 0.1660 0.1660 0 +0.00(+0.00%)
Aug 30, 2005 0.1669 0.1674 0.1660 0.1660 17,925 -0.00(-2.02%)
Aug 29, 2005 0.1689 0.1694 0.1660 0.1694 44,557 -0.00(-1.14%)
Aug 26, 2005 0.1733 0.1733 0.1708 0.1713 3,585 +0.00(+0.00%)
Aug 25, 2005 0.1713 0.1713 0.1713 0.1713 0 +0.00(+0.00%)
Aug 24, 2005 0.1723 0.1723 0.1713 0.1713 10,243 -0.00(-1.13%)
Aug 23, 2005 0.1796 0.1796 0.1733 0.1733 12,803 -0.01(-3.53%)
Aug 22, 2005 0.1757 0.1796 0.1757 0.1796 44,045 +0.02(+10.51%)
Aug 19, 2005 0.1625 0.1625 0.1625 0.1625 512 -0.00(-0.30%)
Aug 18, 2005 0.1679 0.1679 0.1630 0.1630 5,633 -0.01(-3.19%)
Aug 17, 2005 0.1684 0.1684 0.1684 0.1684 2,560 -0.00(-2.27%)
Aug 16, 2005 0.1708 0.1723 0.1708 0.1723 2,560 -0.00(-0.28%)
Aug 15, 2005 0.1733 0.1738 0.1728 0.1728 6,658 +0.00(+1.43%)
Aug 12, 2005 0.1708 0.1708 0.1684 0.1704 13,828 -0.00(-1.69%)
Aug 11, 2005 0.1743 0.1743 0.1733 0.1733 1,536 -0.00(-0.56%)
Aug 10, 2005 0.1743 0.1743 0.1743 0.1743 0 +0.00(+0.00%)
Aug 09, 2005 0.1748 0.1748 0.1743 0.1743 6,658 +0.00(+0.00%)
Aug 08, 2005 0.1743 0.1743 0.1743 0.1743 10,243 +0.00(+0.00%)
Aug 05, 2005 0.1743 0.1743 0.1743 0.1743 0 +0.00(+0.00%)
Aug 04, 2005 0.1743 0.1743 0.1743 0.1743 0 +0.00(+0.00%)
Aug 03, 2005 0.1733 0.1743 0.1733 0.1743 8,194 +0.00(+2.00%)
Aug 02, 2005 0.1708 0.1708 0.1708 0.1708 0 +0.00(+0.00%)
Aug 01, 2005 0.1708 0.1708 0.1708 0.1708 10,243 +0.00(+0.00%)
Jul 29, 2005 0.1743 0.1743 0.1708 0.1708 11,779 +0.00(+1.45%)
Jul 28, 2005 0.1684 0.1684 0.1684 0.1684 1,024 -0.00(-1.43%)
Jul 27, 2005 0.1708 0.1708 0.1708 0.1708 4,097 +0.00(+0.00%)
Jul 26, 2005 0.1708 0.1752 0.1708 0.1708 16,901 +0.00(+0.00%)
Jul 25, 2005 0.1708 0.1723 0.1708 0.1708 26,632 -0.00(-1.41%)
Jul 22, 2005 0.1787 0.1791 0.1733 0.1733 6,145 -0.00(-2.74%)
Jul 21, 2005 0.1782 0.1782 0.1782 0.1782 0 +0.00(+0.00%)
Jul 20, 2005 0.1782 0.1782 0.1782 0.1782 5,633 -0.00(-1.35%)
Jul 19, 2005 0.1806 0.1816 0.1806 0.1806 26,120 +0.00(+0.00%)
Jul 18, 2005 0.1806 0.1806 0.1806 0.1806 1,024 +0.00(+1.09%)
Jul 15, 2005 0.1787 0.1787 0.1782 0.1787 18,949 +0.00(+0.27%)
Jul 14, 2005 0.1830 0.1835 0.1782 0.1782 13,316 -0.01(-3.95%)
Jul 13, 2005 0.1865 0.1865 0.1855 0.1855 4,097 -0.00(-1.55%)
Jul 12, 2005 0.1904 0.1904 0.1884 0.1884 3,585 +0.00(+0.00%)
Jul 11, 2005 0.1899 0.1928 0.1855 0.1884 44,045 +0.00(+0.26%)
Jul 08, 2005 0.1879 0.1879 0.1855 0.1879 14,852 +0.00(+0.00%)
Jul 07, 2005 0.1894 0.1894 0.1879 0.1879 2,560 -0.00(-1.03%)
Jul 06, 2005 0.1879 0.1918 0.1879 0.1899 34,826 +0.00(+1.04%)
Jul 05, 2005 0.1918 0.1928 0.1879 0.1879 19,974 -0.00(-0.77%)
Jul 01, 2005 0.1913 0.1913 0.1894 0.1894 8,706 -0.00(-1.52%)
Jun 30, 2005 0.1913 0.1923 0.1904 0.1923 10,243 +0.00(+0.25%)
Jun 29, 2005 0.1904 0.1928 0.1904 0.1918 8,706 +0.00(+0.77%)
Jun 28, 2005 0.1879 0.1904 0.1879 0.1904 50,703 -0.01(-4.88%)
Jun 27, 2005 0.2006 0.2006 0.2001 0.2001 10,755 +0.00(+0.74%)
Jun 24, 2005 0.2075 0.2075 0.1987 0.1987 15,876 -0.01(-4.91%)
Jun 23, 2005 0.2153 0.2153 0.2084 0.2089 22,022 -0.01(-3.17%)
Jun 22, 2005 0.2187 0.2192 0.2153 0.2158 34,826 -0.00(-1.56%)
Jun 21, 2005 0.1977 0.2192 0.1977 0.2192 99,870 +0.03(+13.67%)
Jun 20, 2005 0.1704 0.1928 0.1704 0.1928 47,118 +0.02(+14.16%)
Jun 17, 2005 0.1679 0.1689 0.1679 0.1689 5,633 +0.00(+0.58%)
Jun 16, 2005 0.1679 0.1679 0.1679 0.1679 8,194 +0.00(+0.29%)
Jun 15, 2005 0.1674 0.1674 0.1674 0.1674 1,024 +0.00(+0.00%)
Jun 14, 2005 0.1694 0.1694 0.1669 0.1674 10,755 -0.01(-3.11%)
Jun 13, 2005 0.1718 0.1728 0.1718 0.1728 5,121 +0.00(+0.85%)
Jun 10, 2005 0.1743 0.1743 0.1713 0.1713 2,560 -0.00(-2.50%)
Jun 09, 2005 0.1777 0.1777 0.1733 0.1757 31,241 +0.00(+0.56%)
Jun 08, 2005 0.1674 0.1748 0.1674 0.1748 28,680 +0.01(+4.37%)
Jun 07, 2005 0.1669 0.1674 0.1669 0.1674 6,658 +0.00(+0.29%)
Jun 06, 2005 0.1674 0.1708 0.1665 0.1669 23,047 +0.00(+0.29%)
Jun 03, 2005 0.1669 0.1669 0.1665 0.1665 4,097 +0.00(+1.19%)
Jun 02, 2005 0.1635 0.1645 0.1635 0.1645 2,048 +0.00(+0.30%)
Jun 01, 2005 0.1621 0.1684 0.1621 0.1640 50,703 +0.00(+1.82%)
May 31, 2005 0.1586 0.1611 0.1586 0.1611 8,706 +0.00(+1.23%)
May 27, 2005 0.1591 0.1591 0.1591 0.1591 0 +0.00(+0.00%)
May 26, 2005 0.1684 0.1684 0.1586 0.1591 35,338 -0.01(-3.55%)
May 25, 2005 0.1684 0.1684 0.1650 0.1650 9,218 -0.00(-0.88%)
May 24, 2005 0.1669 0.1669 0.1660 0.1665 4,609 -0.00(-0.87%)
May 23, 2005 0.1635 0.1679 0.1635 0.1679 11,779 +0.01(+4.24%)
May 20, 2005 0.1611 0.1611 0.1611 0.1611 0 +0.00(+0.00%)
May 19, 2005 0.1660 0.1660 0.1606 0.1611 29,193 -0.00(-0.90%)
May 18, 2005 0.1625 0.1625 0.1611 0.1625 9,218 -0.00(-0.30%)
May 17, 2005 0.1640 0.1640 0.1611 0.1630 9,731 -0.00(-1.18%)
May 16, 2005 0.1650 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
May 13, 2005 0.1650 0.1650 0.1650 0.1650 1,024 +0.00(+0.00%)
May 12, 2005 0.1660 0.1660 0.1650 0.1650 5,633 -0.00(-1.74%)
May 11, 2005 0.1660 0.1679 0.1660 0.1679 8,706 -0.00(-0.29%)
May 10, 2005 0.1660 0.1684 0.1660 0.1684 18,437 -0.00(-0.86%)
May 09, 2005 0.1694 0.1699 0.1694 0.1699 4,609 -0.00(-0.29%)
May 06, 2005 0.1704 0.1704 0.1704 0.1704 0 +0.00(+0.00%)
May 05, 2005 0.1757 0.1757 0.1684 0.1704 27,656 -0.01(-5.16%)
May 04, 2005 0.1806 0.1806 0.1796 0.1796 3,585 -0.00(-1.60%)
May 03, 2005 0.1826 0.1826 0.1826 0.1826 1,024 -0.00(-0.27%)
May 02, 2005 0.1830 0.1840 0.1830 0.1830 12,291 -0.00(-1.32%)
Apr 29, 2005 0.1845 0.1899 0.1845 0.1855 11,267 -0.00(-0.78%)
Apr 28, 2005 0.1870 0.1870 0.1870 0.1870 0 +0.00(+0.00%)
Apr 27, 2005 0.1865 0.1870 0.1845 0.1870 12,803 +0.00(+0.52%)
Apr 26, 2005 0.1806 0.1860 0.1806 0.1860 27,144 +0.01(+2.97%)
Apr 25, 2005 0.1762 0.1806 0.1762 0.1806 29,193 +0.00(+2.78%)
Apr 22, 2005 0.1757 0.1757 0.1757 0.1757 4,609 +0.00(+1.01%)
Apr 21, 2005 0.1757 0.1762 0.1740 0.1740 7,682 -0.00(-1.82%)
Apr 20, 2005 0.1772 0.1772 0.1772 0.1772 1,536 +0.00(+0.00%)
Apr 19, 2005 0.1772 0.1772 0.1772 0.1772 5,121 +0.00(+0.55%)
Apr 18, 2005 0.1801 0.1801 0.1757 0.1762 16,389 -0.00(-2.43%)
Apr 15, 2005 0.2001 0.2001 0.1806 0.1806 105,504 -0.03(-13.95%)
Apr 14, 2005 0.2148 0.2148 0.2099 0.2099 26,632 -0.00(-2.27%)
Apr 13, 2005 0.2187 0.2187 0.2148 0.2148 40,972 -0.00(-2.00%)
Apr 12, 2005 0.2187 0.2192 0.2187 0.2192 7,170 +0.00(+0.45%)
Apr 11, 2005 0.2206 0.2206 0.2182 0.2182 5,633 -0.00(-0.45%)
Apr 08, 2005 0.2172 0.2221 0.2172 0.2192 23,559 +0.00(+1.35%)
Apr 07, 2005 0.2153 0.2162 0.2153 0.2162 11,779 -0.00(-1.12%)
Apr 06, 2005 0.2197 0.2206 0.2148 0.2187 23,047 -0.00(-0.22%)
Apr 05, 2005 0.2260 0.2270 0.2099 0.2192 67,604 -0.01(-3.02%)
Apr 04, 2005 0.2265 0.2270 0.2260 0.2260 4,097 +0.00(+0.22%)
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.