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 )

48.34 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2009 0.7185 0.7341 0.7029 0.7029 52,412 -0.02(-2.17%)
Mar 30, 2009 0.7418 0.7418 0.7029 0.7185 28,854 -0.01(-1.08%)
Mar 26, 2009 0.7420 0.7420 0.7187 0.7263 23,951 -0.02(-2.11%)
Mar 25, 2009 0.7420 0.7498 0.7185 0.7420 12,957 -0.02(-3.05%)
Mar 24, 2009 0.7263 0.7654 0.7123 0.7653 7,734 +0.01(+1.02%)
Mar 23, 2009 0.7420 0.7732 0.7123 0.7576 21,526 +0.00(+0.00%)
Mar 20, 2009 0.7129 0.7654 0.7129 0.7576 8,363 +0.00(+0.00%)
Mar 19, 2009 0.7185 0.7654 0.7123 0.7576 7,829 +0.00(+0.00%)
Mar 18, 2009 0.7732 0.7810 0.7107 0.7576 14,202 -0.01(-1.02%)
Mar 17, 2009 0.7810 0.7810 0.7029 0.7654 19,079 -0.02(-2.00%)
Mar 16, 2009 0.7654 0.7966 0.7420 0.7810 21,989 +0.05(+7.54%)
Mar 13, 2009 0.7654 0.7810 0.7185 0.7263 17,665 -0.02(-3.15%)
Mar 12, 2009 0.7185 0.7654 0.6795 0.7498 13,414 +0.03(+4.35%)
Mar 11, 2009 0.7420 0.7732 0.6873 0.7186 20,374 -0.02(-3.15%)
Mar 10, 2009 0.7341 0.7498 0.7029 0.7420 12,273 +0.03(+4.40%)
Mar 09, 2009 0.7497 0.7576 0.7029 0.7107 4,480 -0.05(-7.14%)
Mar 06, 2009 0.7732 0.7810 0.7185 0.7654 8,450 +0.05(+6.52%)
Mar 05, 2009 0.7185 0.7185 0.7029 0.7185 24,665 +0.00(+0.00%)
Mar 04, 2009 0.7185 0.7185 0.7029 0.7185 12,099 -0.02(-2.23%)
Mar 02, 2009 0.7185 0.7966 0.7185 0.7349 14,916 +0.02(+2.28%)
Feb 27, 2009 0.7654 0.7888 0.7185 0.7185 6,563 -0.06(-8.00%)
Feb 26, 2009 0.7732 0.7888 0.7201 0.7810 11,195 +0.01(+1.01%)
Feb 25, 2009 0.7185 0.7810 0.7185 0.7732 11,145 +0.02(+3.12%)
Feb 24, 2009 0.7498 0.7498 0.7107 0.7498 7,232 -0.01(-1.03%)
Feb 23, 2009 0.7029 0.7810 0.7029 0.7576 11,787 +0.08(+11.49%)
Feb 20, 2009 0.7732 0.7732 0.6170 0.6795 106,338 -0.14(-17.14%)
Feb 19, 2009 0.8044 0.8201 0.8044 0.8201 9,898 +0.02(+1.94%)
Feb 18, 2009 0.7810 0.8044 0.7498 0.8044 11,652 +0.00(+0.00%)
Feb 17, 2009 0.7810 0.8044 0.7498 0.8044 18,939 +0.02(+3.00%)
Feb 13, 2009 0.7888 0.8122 0.7654 0.7810 20,460 -0.03(-3.85%)
Feb 12, 2009 0.7888 0.8201 0.7810 0.8122 13,207 +0.00(+0.00%)
Feb 11, 2009 0.8122 0.8201 0.7763 0.8122 31,753 -0.01(-0.95%)
Feb 10, 2009 0.7966 0.8357 0.7740 0.8201 21,077 +0.00(+0.00%)
Feb 09, 2009 0.7810 0.8357 0.7810 0.8201 22,598 +0.02(+2.94%)
Feb 06, 2009 0.7810 0.7966 0.7506 0.7966 20,177 +0.01(+0.99%)
Feb 05, 2009 0.7576 0.7966 0.7576 0.7888 20,177 +0.01(+1.00%)
Feb 04, 2009 0.7888 0.8279 0.7670 0.7810 31,625 -0.03(-3.85%)
Feb 03, 2009 0.7576 0.8201 0.7576 0.8122 20,760 -0.02(-2.80%)
Feb 02, 2009 0.8357 0.8513 0.7498 0.8357 25,499 -0.01(-0.93%)
Jan 30, 2009 0.7810 0.8513 0.7670 0.8435 16,997 +0.04(+4.85%)
Jan 29, 2009 0.7810 0.8122 0.7810 0.8044 20,318 +0.01(+0.98%)
Jan 28, 2009 0.7888 0.8201 0.7810 0.7966 15,492 -0.01(-0.97%)
Jan 27, 2009 0.7810 0.8044 0.7810 0.8044 30,853 +0.01(+0.98%)
Jan 26, 2009 0.7732 0.8044 0.7670 0.7966 15,358 +0.00(+0.00%)
Jan 23, 2009 0.7670 0.8044 0.7670 0.7966 20,564 +0.03(+3.87%)
Jan 22, 2009 0.7732 0.7966 0.7670 0.7670 9,353 -0.04(-4.66%)
Jan 21, 2009 0.7966 0.8044 0.7498 0.8044 24,173 -0.01(-0.96%)
Jan 20, 2009 0.7810 0.8435 0.7810 0.8122 14,920 +0.00(+0.49%)
Jan 16, 2009 0.8201 0.8435 0.7498 0.8083 17,323 -0.01(-1.44%)
Jan 15, 2009 0.8357 0.8572 0.7498 0.8201 46,719 -0.02(-2.78%)
Jan 14, 2009 0.8201 0.8513 0.8201 0.8435 12,035 -0.03(-3.57%)
Jan 13, 2009 0.8435 0.8747 0.7966 0.8747 21,318 +0.03(+3.70%)
Jan 12, 2009 0.8982 0.8982 0.7888 0.8435 15,331 -0.02(-1.82%)
Jan 09, 2009 0.8435 0.9138 0.7810 0.8591 42,984 +0.05(+5.77%)
Jan 08, 2009 0.7732 0.8122 0.7732 0.8122 17,139 +0.02(+3.17%)
Jan 07, 2009 0.7888 0.7966 0.7420 0.7873 26,490 -0.00(-0.20%)
Jan 06, 2009 0.7810 0.8044 0.7341 0.7888 54,219 +0.02(+2.02%)
Jan 05, 2009 0.7809 0.7810 0.7654 0.7732 21,802 -0.01(-1.00%)
Jan 02, 2009 0.7187 0.7810 0.7187 0.7810 38,265 +0.06(+8.70%)
Dec 31, 2008 0.7185 0.7341 0.6795 0.7185 38,510 -0.02(-3.16%)
Dec 30, 2008 0.7185 0.7574 0.7029 0.7420 61,720 +0.01(+1.17%)
Dec 29, 2008 0.7109 0.7576 0.7029 0.7334 44,841 +0.02(+3.19%)
Dec 26, 2008 0.7262 0.7498 0.7029 0.7107 89,735 -0.02(-3.20%)
Dec 24, 2008 0.7341 0.7576 0.7263 0.7342 10,979 +0.00(+0.01%)
Dec 23, 2008 0.7201 0.7654 0.7201 0.7341 18,572 +0.01(+1.08%)
Dec 22, 2008 0.7654 0.7732 0.7263 0.7263 35,575 -0.02(-2.11%)
Dec 19, 2008 0.7654 0.7732 0.7420 0.7420 29,656 -0.03(-4.04%)
Dec 18, 2008 0.7653 0.7732 0.7341 0.7732 8,482 +0.00(+0.02%)
Dec 17, 2008 0.7341 0.7730 0.7263 0.7730 17,733 -0.00(-0.02%)
Dec 16, 2008 0.7654 0.7810 0.7341 0.7732 20,851 -0.01(-1.00%)
Dec 15, 2008 0.7342 0.7810 0.7341 0.7810 16,769 +0.02(+2.04%)
Dec 12, 2008 0.7574 0.7732 0.7420 0.7654 48,754 +0.01(+1.03%)
Dec 11, 2008 0.7420 0.7734 0.7123 0.7576 74,767 -0.01(-1.12%)
Dec 10, 2008 0.7654 0.7662 0.7476 0.7662 8,449 +0.00(+0.10%)
Dec 09, 2008 0.7185 0.7654 0.7029 0.7654 22,574 +0.02(+2.08%)
Dec 08, 2008 0.7420 0.7810 0.7029 0.7498 20,872 +0.01(+1.06%)
Dec 05, 2008 0.7420 0.7420 0.7185 0.7419 27,807 -0.02(-2.45%)
Dec 04, 2008 0.7732 0.7966 0.7498 0.7605 16,691 -0.01(-1.64%)
Dec 03, 2008 0.7888 0.7966 0.7420 0.7732 31,974 -0.02(-2.94%)
Dec 02, 2008 0.7810 0.8122 0.7420 0.7966 49,389 +0.02(+2.01%)
Dec 01, 2008 0.7810 0.8747 0.7654 0.7809 44,410 -0.01(-1.00%)
Nov 28, 2008 0.7888 0.8357 0.7810 0.7888 62,995 -0.03(-3.81%)
Nov 26, 2008 0.8201 0.8201 0.7904 0.8201 34,346 +0.01(+0.96%)
Nov 25, 2008 0.8903 0.8903 0.7888 0.8122 42,286 -0.01(-0.95%)
Nov 24, 2008 0.8669 0.9216 0.8201 0.8201 15,226 -0.10(-11.02%)
Nov 21, 2008 0.8201 0.9216 0.8201 0.9216 29,811 +0.04(+4.42%)
Nov 20, 2008 0.9528 1.015 0.8201 0.8825 55,927 -0.12(-11.72%)
Nov 19, 2008 0.9763 1.015 0.9763 0.9997 27,383 -0.02(-2.29%)
Nov 18, 2008 0.8903 1.023 0.8903 1.023 44,884 +0.11(+11.97%)
Nov 17, 2008 0.9372 0.9372 0.8903 0.9138 12,547 +0.02(+2.63%)
Nov 14, 2008 0.8591 0.8982 0.8591 0.8903 27,880 +0.02(+1.79%)
Nov 13, 2008 0.8825 0.8825 0.8435 0.8747 2,304 +0.01(+0.90%)
Nov 12, 2008 0.8982 0.9138 0.8201 0.8669 29,870 -0.05(-5.13%)
Nov 11, 2008 0.8591 0.9294 0.8435 0.9138 8,412 -0.02(-1.68%)
Nov 10, 2008 0.9372 0.9606 0.8669 0.9294 18,929 -0.02(-2.46%)
Nov 07, 2008 0.9060 0.9528 0.8982 0.9528 23,697 +0.02(+2.52%)
Nov 06, 2008 0.9372 0.9372 0.8982 0.9294 8,975 -0.02(-1.65%)
Nov 05, 2008 0.9060 0.9606 0.8982 0.9450 22,332 +0.02(+1.68%)
Nov 04, 2008 0.9294 0.9528 0.8982 0.9294 16,769 +0.01(+0.85%)
Nov 03, 2008 0.8591 0.9372 0.8279 0.9216 47,606 -0.02(-1.67%)
Oct 31, 2008 0.8591 0.9372 0.8590 0.9372 15,364 +0.05(+6.19%)
Oct 30, 2008 0.8747 0.9294 0.8513 0.8825 22,470 +0.02(+2.73%)
Oct 29, 2008 0.8981 0.9138 0.8591 0.8591 21,382 -0.01(-0.90%)
Oct 28, 2008 0.9294 0.9372 0.8669 0.8669 13,700 -0.05(-5.13%)
Oct 27, 2008 0.8982 0.9528 0.8903 0.9138 32,249 -0.05(-4.88%)
Oct 24, 2008 0.8591 0.9606 0.8591 0.9606 48,000 +0.04(+4.24%)
Oct 23, 2008 0.9294 0.9606 0.8825 0.9216 46,958 +0.02(+2.61%)
Oct 22, 2008 0.8818 0.9528 0.8201 0.8982 21,003 -0.01(-0.86%)
Oct 21, 2008 0.8201 0.9685 0.8201 0.9060 42,986 +0.07(+8.41%)
Oct 20, 2008 0.8122 0.8435 0.7966 0.8357 30,463 +0.00(+0.00%)
Oct 17, 2008 0.8278 0.8357 0.7810 0.8357 20,817 +0.01(+0.94%)
Oct 16, 2008 0.7810 0.8435 0.7810 0.8279 12,359 +0.01(+0.95%)
Oct 15, 2008 0.8591 0.8591 0.7810 0.8201 23,879 -0.02(-2.78%)
Oct 14, 2008 0.8903 0.9372 0.8122 0.8435 38,258 +0.00(+0.00%)
Oct 13, 2008 0.8044 0.9372 0.7654 0.8435 123,207 +0.02(+1.89%)
Oct 10, 2008 0.8982 0.8982 0.6795 0.8279 102,280 +0.03(+3.91%)
Oct 09, 2008 0.8747 0.9528 0.7802 0.7967 77,250 -0.12(-13.55%)
Oct 08, 2008 0.9606 1.023 0.0078 0.9216 127,771 -0.12(-11.28%)
Oct 07, 2008 1.054 1.070 0.9216 1.039 23,561 -0.02(-1.48%)
Oct 06, 2008 1.054 1.109 0.9060 1.054 75,833 -0.05(-4.93%)
Oct 03, 2008 1.086 1.172 1.008 1.109 68,020 -0.01(-0.70%)
Oct 02, 2008 1.179 1.250 1.093 1.117 26,919 -0.05(-4.67%)
Oct 01, 2008 1.132 1.172 1.132 1.172 39,116 +0.04(+3.45%)
Sep 30, 2008 1.132 1.172 0.9216 1.132 122,796 -0.05(-3.97%)
Sep 29, 2008 1.172 1.250 0.9763 1.179 80,826 -0.03(-2.58%)
Sep 26, 2008 1.273 1.273 1.210 1.211 15,940 -0.08(-6.06%)
Sep 25, 2008 1.281 1.312 1.218 1.289 67,844 -0.03(-2.37%)
Sep 24, 2008 1.296 1.320 1.203 1.320 58,027 -0.01(-0.59%)
Sep 23, 2008 1.281 1.343 1.250 1.328 43,699 +0.01(+0.59%)
Sep 22, 2008 1.289 1.320 1.203 1.320 27,502 +0.04(+3.05%)
Sep 19, 2008 1.250 1.296 1.172 1.281 40,918 +0.05(+4.46%)
Sep 18, 2008 1.117 1.226 1.117 1.226 32,842 +0.09(+7.53%)
Sep 17, 2008 1.171 1.195 1.078 1.140 86,772 -0.07(-5.81%)
Sep 16, 2008 1.172 1.226 1.078 1.211 57,426 +0.05(+4.73%)
Sep 15, 2008 1.289 1.421 1.086 1.156 150,634 -0.20(-14.45%)
Sep 12, 2008 1.406 1.414 1.320 1.351 60,050 -0.02(-1.14%)
Sep 11, 2008 1.336 1.437 1.305 1.367 53,401 -0.02(-1.13%)
Sep 10, 2008 1.406 1.406 1.336 1.382 30,744 -0.01(-0.56%)
Sep 09, 2008 1.429 1.429 1.367 1.390 55,881 -0.04(-2.73%)
Sep 08, 2008 1.437 1.476 1.312 1.429 48,210 -0.02(-1.61%)
Sep 05, 2008 1.475 1.500 1.406 1.453 20,637 -0.01(-0.53%)
Sep 04, 2008 1.507 1.523 1.437 1.460 16,056 -0.02(-1.58%)
Sep 03, 2008 1.414 1.578 1.406 1.484 137,045 +0.07(+4.97%)
Sep 02, 2008 1.406 1.437 1.265 1.414 91,310 +0.00(+0.00%)
Aug 29, 2008 1.375 1.507 1.289 1.414 61,738 +0.00(+0.00%)
Aug 28, 2008 1.320 1.421 1.320 1.414 43,363 +0.05(+4.02%)
Aug 27, 2008 1.375 1.445 1.296 1.359 63,496 -0.06(-4.40%)
Aug 26, 2008 1.218 1.460 1.218 1.421 160,511 +0.18(+14.47%)
Aug 25, 2008 1.195 1.250 1.195 1.242 13,371 +0.03(+2.58%)
Aug 22, 2008 1.226 1.226 1.172 1.211 51,343 -0.02(-1.27%)
Aug 21, 2008 1.211 1.226 1.211 1.226 34,477 +0.05(+3.97%)
Aug 20, 2008 1.234 1.257 1.179 1.179 32,781 -0.01(-0.66%)
Aug 19, 2008 1.242 1.257 1.187 1.187 46,849 -0.08(-6.17%)
Aug 18, 2008 1.250 1.273 1.211 1.265 69,405 +0.02(+1.25%)
Aug 15, 2008 1.226 1.250 1.226 1.250 52,313 +0.03(+2.56%)
Aug 14, 2008 1.250 1.289 1.195 1.218 92,348 -0.02(-1.89%)
Aug 13, 2008 1.281 1.281 1.234 1.242 43,386 -0.05(-4.22%)
Aug 12, 2008 1.289 1.296 1.265 1.296 25,006 +0.03(+2.47%)
Aug 11, 2008 1.250 1.359 1.250 1.265 53,104 +0.03(+2.53%)
Aug 08, 2008 1.234 1.328 1.226 1.234 117,127 -0.02(-1.86%)
Aug 07, 2008 1.234 1.281 1.211 1.257 112,218 +0.02(+1.32%)
Aug 06, 2008 1.164 1.242 1.164 1.241 64,350 +0.10(+8.84%)
Aug 05, 2008 1.203 1.250 1.140 1.140 88,870 -0.03(-2.67%)
Aug 04, 2008 1.234 1.257 1.172 1.172 33,290 -0.05(-3.84%)
Aug 01, 2008 1.211 1.273 1.211 1.218 19,333 +0.00(+0.00%)
Jul 31, 2008 1.164 1.296 1.156 1.218 123,488 +0.02(+1.96%)
Jul 30, 2008 1.281 1.281 1.132 1.195 38,815 -0.05(-3.77%)
Jul 29, 2008 1.242 1.312 1.211 1.242 53,847 +0.07(+6.00%)
Jul 28, 2008 1.132 1.406 1.117 1.172 218,745 +0.04(+3.45%)
Jul 25, 2008 1.117 1.187 1.117 1.132 104,624 +0.04(+3.57%)
Jul 24, 2008 1.117 1.125 1.093 1.093 66,677 -0.04(-3.45%)
Jul 23, 2008 1.093 1.148 1.093 1.132 43,936 +0.03(+2.84%)
Jul 22, 2008 1.132 1.156 1.093 1.101 74,319 -0.05(-4.08%)
Jul 21, 2008 1.156 1.156 1.101 1.148 60,316 +0.01(+0.68%)
Jul 18, 2008 1.140 1.172 1.132 1.140 21,613 -0.03(-2.67%)
Jul 17, 2008 1.187 1.250 1.101 1.172 148,552 -0.06(-5.06%)
Jul 16, 2008 1.226 1.250 1.031 1.234 167,601 -0.01(-0.62%)
Jul 15, 2008 1.187 1.312 1.172 1.242 95,407 +0.01(+0.69%)
Jul 14, 2008 1.179 1.304 1.179 1.233 29,834 -0.02(-1.31%)
Jul 11, 2008 1.218 1.281 1.203 1.250 53,688 +0.00(+0.00%)
Jul 10, 2008 1.233 1.281 1.211 1.250 57,861 +0.04(+3.23%)
Jul 09, 2008 1.156 1.250 1.093 1.211 87,475 +0.07(+6.16%)
Jul 08, 2008 1.148 1.211 1.101 1.140 79,457 -0.03(-2.67%)
Jul 07, 2008 1.281 1.281 1.132 1.172 149,822 -0.08(-6.45%)
Jul 04, 2008 1.273 1.273 1.172 1.252 37,067 +0.00(+0.00%)
Jul 03, 2008 1.273 1.273 1.172 1.252 37,067 -0.04(-2.82%)
Jul 02, 2008 1.234 1.351 1.234 1.289 65,511 +0.02(+1.85%)
Jul 01, 2008 1.351 1.351 1.250 1.265 99,354 -0.06(-4.71%)
Jun 30, 2008 1.445 1.468 1.320 1.328 99,490 -0.17(-11.46%)
Jun 27, 2008 1.500 1.554 1.468 1.500 28,053 +0.00(+0.00%)
Jun 26, 2008 1.500 1.531 1.492 1.500 24,245 -0.02(-1.03%)
Jun 25, 2008 1.554 1.585 1.500 1.515 33,860 -0.02(-1.02%)
Jun 24, 2008 1.578 1.593 1.492 1.531 82,631 -0.06(-3.92%)
Jun 23, 2008 1.578 1.617 1.460 1.593 74,280 +0.00(+0.00%)
Jun 20, 2008 1.570 1.617 1.570 1.593 70,986 -0.01(-0.49%)
Jun 19, 2008 1.609 1.625 1.578 1.601 56,132 -0.02(-0.97%)
Jun 18, 2008 1.562 1.625 1.531 1.617 124,588 +0.03(+1.97%)
Jun 17, 2008 1.468 1.585 1.390 1.585 149,194 +0.12(+7.98%)
Jun 16, 2008 1.367 1.507 1.328 1.468 83,267 +0.09(+6.82%)
Jun 13, 2008 1.336 1.382 1.328 1.375 34,757 +0.02(+1.73%)
Jun 12, 2008 1.398 1.437 1.328 1.351 21,858 -0.03(-2.26%)
Jun 11, 2008 1.382 1.414 1.351 1.382 39,661 -0.02(-1.67%)
Jun 10, 2008 1.429 1.468 1.382 1.406 70,472 -0.06(-4.26%)
Jun 09, 2008 1.562 1.562 1.445 1.468 63,949 -0.10(-6.47%)
Jun 06, 2008 1.695 1.695 1.445 1.570 107,000 -0.13(-7.80%)
Jun 05, 2008 1.484 1.796 1.445 1.703 221,619 +0.20(+13.54%)
Jun 04, 2008 1.539 1.554 1.414 1.500 83,228 -0.04(-2.54%)
Jun 03, 2008 1.484 1.554 1.484 1.539 77,617 +0.05(+3.68%)
Jun 02, 2008 1.554 1.562 1.406 1.484 119,807 -0.09(-5.95%)
May 30, 2008 1.601 1.601 1.492 1.578 138,126 +0.02(+1.01%)
May 29, 2008 1.296 1.578 1.296 1.562 260,825 +0.27(+20.48%)
May 28, 2008 1.328 1.367 1.296 1.296 36,399 -0.05(-3.49%)
May 27, 2008 1.359 1.359 1.328 1.343 19,141 +0.01(+0.58%)
May 26, 2008 1.359 1.359 1.336 1.336 13,857 +0.00(+0.00%)
May 23, 2008 1.359 1.359 1.336 1.336 13,857 +0.00(+0.00%)
May 22, 2008 1.328 1.367 1.304 1.336 79,244 +0.01(+0.59%)
May 21, 2008 1.320 1.336 1.304 1.328 36,643 -0.01(-0.58%)
May 20, 2008 1.343 1.367 1.336 1.336 65,243 -0.02(-1.44%)
May 19, 2008 1.336 1.367 1.336 1.355 68,054 +0.02(+1.46%)
May 16, 2008 1.320 1.343 1.296 1.336 100,936 -0.01(-0.58%)
May 15, 2008 1.367 1.367 1.296 1.343 118,738 -0.02(-1.15%)
May 14, 2008 1.312 1.367 1.281 1.359 90,111 +0.05(+4.19%)
May 13, 2008 1.273 1.320 1.273 1.304 76,959 +0.01(+0.60%)
May 12, 2008 1.296 1.320 1.273 1.296 61,266 +0.00(+0.00%)
May 09, 2008 1.250 1.328 1.229 1.296 47,007 +0.03(+2.47%)
May 08, 2008 1.289 1.328 1.265 1.265 59,236 -0.04(-2.99%)
May 07, 2008 1.343 1.343 1.289 1.304 43,187 -0.02(-1.18%)
May 06, 2008 1.328 1.351 1.242 1.320 142,705 +0.02(+1.20%)
May 05, 2008 1.250 1.312 1.249 1.304 109,688 +0.07(+5.70%)
May 02, 2008 1.226 1.257 1.211 1.234 70,005 +0.02(+2.00%)
May 01, 2008 1.242 1.273 1.179 1.210 136,351 -0.05(-3.79%)
Apr 30, 2008 1.296 1.328 1.211 1.257 31,942 -0.05(-4.17%)
Apr 29, 2008 1.304 1.351 1.172 1.312 134,578 +0.01(+0.60%)
Apr 28, 2008 1.211 1.312 1.172 1.304 152,594 +0.06(+5.03%)
Apr 25, 2008 1.281 1.312 1.195 1.242 119,344 -0.02(-1.24%)
Apr 24, 2008 1.234 1.273 1.227 1.257 63,905 +0.02(+1.90%)
Apr 23, 2008 1.257 1.273 1.172 1.234 78,326 -0.02(-1.86%)
Apr 22, 2008 1.296 1.296 1.211 1.257 77,521 -0.03(-2.42%)
Apr 21, 2008 1.336 1.336 1.281 1.289 53,415 -0.05(-3.51%)
Apr 18, 2008 1.336 1.359 1.304 1.336 75,155 +0.06(+4.91%)
Apr 17, 2008 1.390 1.429 1.257 1.273 187,387 -0.14(-9.95%)
Apr 16, 2008 1.507 1.523 1.390 1.414 104,723 -0.11(-7.18%)
Apr 15, 2008 1.703 1.703 1.492 1.523 325,655 -0.24(-13.72%)
Apr 14, 2008 1.648 1.796 1.640 1.765 31,319 -0.02(-0.88%)
Apr 11, 2008 1.820 1.828 1.757 1.781 68,680 -0.03(-1.72%)
Apr 10, 2008 1.874 1.874 1.718 1.812 102,799 -0.06(-3.33%)
Apr 09, 2008 1.757 1.898 1.757 1.874 123,366 +0.09(+5.26%)
Apr 08, 2008 1.757 1.781 1.757 1.781 48,197 -0.02(-0.87%)
Apr 07, 2008 1.757 1.804 1.718 1.796 73,702 +0.03(+1.77%)
Apr 04, 2008 1.789 1.874 1.765 1.765 104,736 -0.03(-1.74%)
Apr 03, 2008 1.671 1.859 1.640 1.796 274,663 +0.14(+8.49%)
Apr 02, 2008 1.531 1.664 1.531 1.656 69,749 +0.10(+6.53%)
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.