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 )

50.04 -0.91 (-1.79%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Aug 31, 2010 1.913 1.945 1.906 1.921 15,476 -0.01(-0.40%)
Aug 30, 2010 1.835 1.929 1.835 1.929 23,648 +0.08(+4.22%)
Aug 27, 2010 1.804 1.867 1.804 1.851 21,533 +0.00(+0.00%)
Aug 26, 2010 1.859 1.867 1.820 1.851 18,661 -0.02(-0.84%)
Aug 25, 2010 1.835 1.874 1.828 1.867 10,652 +0.02(+0.84%)
Aug 24, 2010 1.835 1.851 1.796 1.851 22,496 -0.02(-1.25%)
Aug 23, 2010 1.874 1.921 1.820 1.874 26,776 -0.02(-0.88%)
Aug 20, 2010 1.874 1.898 1.851 1.891 17,413 +0.01(+0.39%)
Aug 19, 2010 1.913 1.913 1.874 1.884 16,463 -0.03(-1.55%)
Aug 18, 2010 1.929 1.937 1.874 1.913 32,965 +0.00(+0.00%)
Aug 17, 2010 1.867 1.937 1.828 1.913 23,324 +0.09(+5.15%)
Aug 16, 2010 1.882 1.882 1.812 1.820 8,681 -0.04(-2.10%)
Aug 13, 2010 1.851 1.890 1.847 1.859 7,960 +0.01(+0.42%)
Aug 12, 2010 1.835 1.851 1.796 1.851 10,942 +0.00(+0.00%)
Aug 11, 2010 1.882 1.898 1.835 1.851 9,218 -0.03(-1.66%)
Aug 10, 2010 1.835 1.945 1.812 1.882 5,647 +0.02(+0.84%)
Aug 09, 2010 1.874 1.913 1.859 1.867 7,118 -0.03(-1.77%)
Aug 06, 2010 1.913 1.945 1.859 1.900 17,138 -0.01(-0.69%)
Aug 05, 2010 1.890 1.913 1.851 1.913 11,325 +0.02(+1.24%)
Aug 04, 2010 1.863 1.913 1.859 1.890 14,034 +0.05(+2.98%)
Aug 03, 2010 1.874 1.890 1.796 1.835 24,756 -0.04(-2.08%)
Aug 02, 2010 1.874 1.898 1.804 1.874 68,832 +0.00(+0.00%)
Jul 30, 2010 1.796 1.953 1.796 1.874 33,354 +0.08(+4.35%)
Jul 29, 2010 1.843 1.867 1.796 1.796 17,871 -0.05(-2.54%)
Jul 28, 2010 1.867 1.874 1.843 1.843 5,601 +0.00(+0.00%)
Jul 27, 2010 1.882 1.882 1.796 1.843 14,148 -0.08(-4.06%)
Jul 26, 2010 1.796 1.921 1.796 1.921 23,762 +0.06(+3.36%)
Jul 23, 2010 1.874 1.921 1.804 1.859 52,264 -0.05(-2.45%)
Jul 22, 2010 1.953 1.960 1.874 1.906 25,103 -0.05(-2.79%)
Jul 21, 2010 1.945 1.984 1.913 1.960 25,980 +0.02(+0.80%)
Jul 20, 2010 1.984 1.984 1.859 1.945 82,037 -0.02(-0.80%)
Jul 19, 2010 1.968 2.015 1.953 1.960 42,163 -0.01(-0.40%)
Jul 16, 2010 1.968 1.968 1.921 1.968 33,683 +0.01(+0.40%)
Jul 15, 2010 1.937 1.960 1.913 1.960 21,616 +0.01(+0.40%)
Jul 14, 2010 1.968 1.992 1.906 1.953 27,089 -0.02(-0.79%)
Jul 13, 2010 1.929 1.992 1.914 1.968 91,554 +0.05(+2.86%)
Jul 12, 2010 1.890 1.929 1.874 1.913 24,469 +0.06(+3.37%)
Jul 09, 2010 1.851 1.921 1.851 1.851 24,472 +0.04(+2.16%)
Jul 08, 2010 1.945 1.953 1.804 1.812 37,260 -0.12(-6.07%)
Jul 07, 2010 1.828 1.929 1.820 1.929 31,154 +0.10(+5.56%)
Jul 06, 2010 1.796 1.913 1.796 1.828 44,612 +0.03(+1.74%)
Jul 02, 2010 1.851 1.890 1.796 1.796 19,387 -0.04(-2.13%)
Jul 01, 2010 1.929 1.929 1.835 1.835 24,318 -0.05(-2.89%)
Jun 30, 2010 1.921 1.921 1.874 1.890 29,465 -0.01(-0.41%)
Jun 29, 2010 1.913 1.929 1.805 1.898 55,450 +0.09(+5.20%)
Jun 25, 2010 1.867 1.913 1.796 1.804 65,111 -0.03(-1.71%)
Jun 24, 2010 1.742 1.866 1.718 1.835 48,984 +0.12(+6.82%)
Jun 23, 2010 1.757 1.874 1.656 1.718 34,685 -0.11(-5.98%)
Jun 22, 2010 1.777 1.835 1.718 1.828 29,319 +0.06(+3.54%)
Jun 21, 2010 1.765 1.828 1.726 1.765 40,670 +0.01(+0.44%)
Jun 18, 2010 1.765 1.765 1.710 1.757 3,793 -0.01(-0.44%)
Jun 17, 2010 1.820 1.820 1.656 1.765 7,179 +0.00(+0.00%)
Jun 16, 2010 1.781 1.801 1.726 1.765 13,241 +0.02(+0.89%)
Jun 15, 2010 1.703 1.789 1.695 1.749 17,646 +0.06(+3.70%)
Jun 14, 2010 1.656 1.718 1.609 1.687 49,450 +0.02(+1.41%)
Jun 11, 2010 1.687 1.710 1.632 1.664 21,177 -0.01(-0.47%)
Jun 10, 2010 1.585 1.734 1.585 1.671 27,513 +0.08(+4.90%)
Jun 09, 2010 1.749 1.749 1.578 1.593 142,700 -0.18(-10.13%)
Jun 08, 2010 1.718 1.835 1.718 1.773 31,429 +0.05(+3.18%)
Jun 07, 2010 1.874 1.874 1.718 1.718 18,546 -0.12(-6.38%)
Jun 04, 2010 1.859 1.913 1.781 1.835 17,477 -0.09(-4.48%)
Jun 03, 2010 1.906 1.929 1.812 1.921 50,911 +0.05(+2.50%)
Jun 02, 2010 1.913 1.913 1.859 1.874 27,318 -0.02(-1.23%)
Jun 01, 2010 1.788 1.929 1.788 1.898 29,221 +0.02(+0.83%)
May 28, 2010 1.843 1.906 1.835 1.882 16,969 -0.01(-0.41%)
May 27, 2010 1.913 1.929 1.796 1.890 33,723 +0.02(+1.26%)
May 26, 2010 1.851 1.898 1.851 1.867 54,324 +0.02(+1.27%)
May 25, 2010 1.703 1.874 1.656 1.843 87,086 +0.05(+2.62%)
May 24, 2010 1.874 1.929 1.789 1.796 76,812 -0.05(-2.96%)
May 21, 2010 1.718 1.890 1.671 1.851 61,939 +0.12(+6.76%)
May 20, 2010 1.835 1.913 1.632 1.734 105,371 -0.14(-7.50%)
May 19, 2010 1.953 1.953 1.796 1.874 86,914 -0.08(-4.00%)
May 18, 2010 1.890 1.953 1.859 1.953 92,420 +0.09(+5.04%)
May 17, 2010 1.781 1.874 1.759 1.859 110,020 +0.14(+8.18%)
May 14, 2010 1.695 1.804 1.617 1.718 66,748 +0.05(+3.29%)
May 13, 2010 1.726 1.827 1.664 1.664 30,159 -0.03(-1.84%)
May 12, 2010 1.703 1.835 1.625 1.695 62,848 +0.05(+2.84%)
May 11, 2010 1.726 1.734 1.582 1.648 77,830 +0.03(+1.93%)
May 10, 2010 1.640 1.812 1.601 1.617 131,870 -0.14(-8.00%)
May 07, 2010 1.851 1.882 1.726 1.757 87,251 -0.02(-0.88%)
May 06, 2010 1.913 1.953 1.718 1.773 77,661 -0.15(-7.72%)
May 05, 2010 1.874 1.929 1.781 1.921 43,012 +0.10(+5.58%)
May 04, 2010 1.916 1.937 1.765 1.820 57,524 -0.13(-6.80%)
May 03, 2010 1.937 1.953 1.896 1.953 36,993 +0.06(+3.31%)
Apr 30, 2010 1.789 1.953 1.749 1.890 102,417 +0.08(+4.31%)
Apr 29, 2010 1.765 1.843 1.734 1.812 62,359 +0.05(+2.65%)
Apr 28, 2010 1.796 1.874 1.765 1.765 71,590 -0.03(-1.74%)
Apr 27, 2010 1.874 1.874 1.796 1.796 54,827 +0.00(+0.00%)
Apr 26, 2010 1.874 1.882 1.796 1.796 96,966 -0.06(-3.37%)
Apr 23, 2010 1.874 1.929 1.859 1.859 56,928 -0.02(-0.83%)
Apr 22, 2010 1.898 1.945 1.874 1.874 34,938 -0.02(-1.23%)
Apr 21, 2010 1.937 2.031 1.882 1.898 79,205 -0.04(-2.02%)
Apr 20, 2010 1.945 1.953 1.874 1.937 101,208 -0.01(-0.40%)
Apr 19, 2010 1.867 1.953 1.835 1.945 170,393 +0.11(+5.96%)
Apr 16, 2010 1.765 1.843 1.765 1.835 109,480 +0.09(+4.91%)
Apr 15, 2010 1.757 1.874 1.718 1.749 222,158 +0.03(+1.82%)
Apr 14, 2010 1.828 1.828 1.687 1.718 149,783 -0.05(-2.65%)
Apr 13, 2010 1.484 1.773 1.484 1.765 186,212 +0.28(+18.94%)
Apr 12, 2010 1.476 1.484 1.445 1.484 49,690 +0.05(+3.26%)
Apr 09, 2010 1.468 1.484 1.437 1.437 28,096 +0.00(+0.00%)
Apr 08, 2010 1.437 1.437 1.406 1.437 21,703 +0.05(+3.37%)
Apr 07, 2010 1.445 1.445 1.390 1.390 67,647 -0.02(-1.66%)
Apr 06, 2010 1.414 1.414 1.375 1.414 26,479 +0.04(+2.84%)
Apr 05, 2010 1.398 1.398 1.289 1.375 37,515 +0.01(+0.57%)
Apr 01, 2010 1.375 1.367 1.367 1.367 16,901 -0.01(-0.57%)
Mar 31, 2010 1.375 1.406 1.375 1.375 13,661 -0.03(-2.22%)
Mar 30, 2010 1.367 1.421 1.367 1.406 16,453 +0.03(+2.27%)
Mar 29, 2010 1.406 1.414 1.367 1.375 35,431 -0.05(-3.30%)
Mar 26, 2010 1.406 1.429 1.390 1.421 13,444 +0.02(+1.11%)
Mar 25, 2010 1.406 1.421 1.406 1.406 19,665 +0.00(+0.00%)
Mar 24, 2010 1.415 1.421 1.398 1.406 3,072 -0.01(-0.55%)
Mar 23, 2010 1.406 1.429 1.390 1.414 17,464 +0.02(+1.12%)
Mar 22, 2010 1.421 1.429 1.390 1.398 29,427 -0.02(-1.65%)
Mar 19, 2010 1.351 1.421 1.289 1.421 42,025 +0.07(+5.20%)
Mar 18, 2010 1.382 1.406 1.351 1.351 23,200 -0.05(-3.38%)
Mar 17, 2010 1.406 1.421 1.390 1.398 26,443 +0.03(+2.32%)
Mar 16, 2010 1.359 1.421 1.351 1.367 15,400 -0.02(-1.12%)
Mar 15, 2010 1.367 1.421 1.363 1.382 14,933 -0.02(-1.12%)
Mar 12, 2010 1.375 1.398 1.351 1.398 6,401 -0.01(-0.56%)
Mar 11, 2010 1.390 1.409 1.351 1.406 24,908 +0.01(+0.56%)
Mar 10, 2010 1.390 1.429 1.343 1.398 20,922 +0.02(+1.70%)
Mar 09, 2010 1.375 1.437 1.375 1.375 122,080 -0.02(-1.12%)
Mar 08, 2010 1.421 1.445 1.375 1.390 88,484 -0.02(-1.11%)
Mar 05, 2010 1.437 1.446 1.390 1.406 121,232 +0.02(+1.69%)
Mar 04, 2010 1.390 1.484 1.382 1.382 200,599 +0.05(+3.51%)
Mar 03, 2010 1.328 1.343 1.312 1.336 3,200 +0.00(+0.00%)
Mar 02, 2010 1.312 1.375 1.273 1.336 65,631 +0.03(+2.40%)
Mar 01, 2010 1.304 1.312 1.273 1.304 37,925 +0.00(+0.02%)
Feb 26, 2010 1.304 1.312 1.289 1.304 36,895 +0.02(+1.19%)
Feb 25, 2010 1.312 1.312 1.289 1.289 30,349 -0.01(-0.60%)
Feb 24, 2010 1.293 1.336 1.287 1.296 24,798 +0.01(+0.61%)
Feb 23, 2010 1.320 1.320 1.265 1.289 87,666 -0.05(-3.51%)
Feb 22, 2010 1.320 1.351 1.320 1.336 60,772 +0.01(+0.59%)
Feb 19, 2010 1.320 1.336 1.312 1.328 44,333 +0.01(+0.59%)
Feb 18, 2010 1.343 1.343 1.312 1.320 19,899 -0.01(-0.59%)
Feb 17, 2010 1.328 1.328 1.320 1.328 25,312 +0.01(+0.59%)
Feb 16, 2010 1.328 1.343 1.312 1.320 57,557 +0.00(+0.00%)
Feb 12, 2010 1.328 1.320 1.320 1.320 11,523 +0.00(+0.00%)
Feb 11, 2010 1.320 1.343 1.312 1.320 40,944 +0.00(+0.00%)
Feb 10, 2010 1.343 1.343 1.320 1.320 42,891 -0.02(-1.74%)
Feb 09, 2010 1.336 1.367 1.304 1.343 69,474 +0.04(+2.99%)
Feb 08, 2010 1.343 1.437 1.289 1.304 351,225 +0.04(+3.09%)
Feb 05, 2010 1.304 1.304 1.218 1.265 52,223 -0.03(-2.41%)
Feb 04, 2010 1.250 1.296 1.226 1.296 61,097 +0.02(+1.84%)
Feb 03, 2010 1.289 1.320 1.273 1.273 19,601 -0.02(-1.81%)
Feb 02, 2010 1.289 1.320 1.289 1.296 10,426 +0.01(+0.61%)
Feb 01, 2010 1.328 1.328 1.273 1.289 37,863 -0.02(-1.20%)
Jan 29, 2010 1.328 1.328 1.289 1.304 95,375 -0.02(-1.18%)
Jan 28, 2010 1.312 1.328 1.296 1.320 77,726 +0.02(+1.19%)
Jan 27, 2010 1.343 1.343 1.296 1.304 43,390 +0.00(+0.01%)
Jan 26, 2010 1.289 1.312 1.250 1.304 79,004 +0.02(+1.83%)
Jan 25, 2010 1.289 1.289 1.250 1.281 43,955 +0.04(+3.14%)
Jan 22, 2010 1.234 1.289 1.187 1.242 130,563 +0.01(+0.63%)
Jan 21, 2010 1.093 1.242 1.093 1.234 51,535 +0.14(+12.86%)
Jan 20, 2010 1.148 1.179 1.093 1.093 68,647 -0.06(-5.41%)
Jan 19, 2010 1.187 1.187 1.109 1.156 37,682 -0.03(-2.63%)
Jan 15, 2010 1.289 1.187 1.187 1.187 28,680 -0.06(-5.00%)
Jan 14, 2010 1.187 1.265 1.187 1.250 62,895 +0.08(+6.67%)
Jan 13, 2010 1.101 1.203 1.101 1.172 89,778 +0.11(+10.29%)
Jan 12, 2010 1.054 1.093 1.054 1.062 11,057 +0.01(+0.74%)
Jan 11, 2010 1.093 1.093 1.054 1.054 18,337 -0.01(-0.74%)
Jan 08, 2010 1.062 1.109 1.062 1.062 5,505 +0.00(+0.00%)
Jan 07, 2010 1.078 1.086 1.039 1.062 8,578 -0.04(-3.89%)
Jan 06, 2010 1.078 1.109 1.078 1.105 8,983 +0.02(+1.80%)
Jan 05, 2010 1.101 1.101 1.054 1.086 16,381 +0.01(+0.72%)
Jan 04, 2010 1.070 1.117 1.015 1.078 38,457 +0.00(+0.00%)
Dec 31, 2009 1.054 1.078 1.078 1.078 27,912 +0.02(+2.22%)
Dec 30, 2009 1.093 1.109 1.047 1.054 11,240 -0.04(-3.57%)
Dec 29, 2009 1.093 1.093 1.093 1.093 3,964 -0.01(-0.71%)
Dec 28, 2009 1.101 1.101 1.093 1.101 24,903 +0.00(+0.00%)
Dec 24, 2009 1.101 1.125 1.095 1.101 1,152 -0.02(-1.40%)
Dec 23, 2009 1.132 1.133 1.086 1.117 23,047 -0.02(-1.38%)
Dec 22, 2009 1.078 1.140 1.078 1.132 11,246 +0.04(+3.57%)
Dec 21, 2009 1.078 1.093 1.070 1.093 57,466 +0.00(+0.00%)
Dec 18, 2009 1.109 1.148 1.093 1.093 24,484 -0.03(-2.77%)
Dec 17, 2009 1.117 1.132 1.109 1.125 7,518 -0.02(-2.05%)
Dec 16, 2009 1.132 1.148 1.117 1.148 4,702 +0.03(+2.80%)
Dec 15, 2009 1.156 1.164 1.109 1.117 20,702 -0.02(-1.38%)
Dec 14, 2009 1.132 1.132 1.111 1.132 11,843 +0.04(+3.57%)
Dec 11, 2009 1.093 1.125 1.093 1.093 5,185 -0.00(-0.14%)
Dec 10, 2009 1.086 1.125 1.086 1.095 17,139 -0.02(-1.96%)
Dec 09, 2009 1.109 1.132 1.093 1.117 13,092 -0.05(-4.03%)
Dec 08, 2009 1.155 1.164 1.132 1.164 2,257 +0.04(+3.47%)
Dec 07, 2009 1.101 1.172 1.093 1.125 18,053 -0.05(-4.00%)
Dec 04, 2009 1.109 1.172 1.070 1.172 26,834 +0.11(+10.29%)
Dec 03, 2009 1.132 1.143 1.062 1.062 25,607 -0.04(-3.55%)
Dec 02, 2009 1.093 1.132 1.093 1.101 11,186 +0.02(+1.44%)
Dec 01, 2009 1.070 1.086 1.070 1.086 16,883 -0.02(-1.56%)
Nov 30, 2009 1.187 1.187 1.055 1.103 46,002 -0.02(-1.94%)
Nov 27, 2009 1.117 1.125 1.117 1.125 6,293 +0.00(+0.00%)
Nov 25, 2009 1.031 1.174 1.031 1.125 9,289 +0.09(+9.09%)
Nov 24, 2009 1.125 1.140 1.015 1.031 16,230 -0.11(-9.59%)
Nov 23, 2009 1.195 1.203 1.140 1.140 9,725 -0.05(-3.95%)
Nov 20, 2009 1.197 1.203 1.187 1.187 2,816 -0.04(-3.18%)
Nov 19, 2009 1.211 1.226 1.195 1.226 12,832 +0.04(+3.29%)
Nov 18, 2009 1.172 1.273 1.172 1.187 17,669 +0.08(+7.04%)
Nov 17, 2009 1.070 1.148 1.070 1.109 7,999 +0.02(+1.43%)
Nov 16, 2009 1.125 1.172 1.093 1.093 15,345 -0.05(-4.76%)
Nov 13, 2009 1.117 1.156 1.109 1.148 13,599 +0.03(+2.78%)
Nov 12, 2009 1.117 1.117 1.117 1.117 7,170 -0.05(-4.02%)
Nov 11, 2009 1.167 1.172 1.125 1.164 9,241 +0.05(+4.20%)
Nov 10, 2009 1.172 1.172 1.117 1.117 22,268 -0.05(-4.67%)
Nov 09, 2009 1.195 1.242 1.140 1.172 29,043 -0.02(-1.96%)
Nov 06, 2009 1.101 1.250 1.101 1.195 20,111 +0.06(+5.52%)
Nov 05, 2009 1.132 1.132 1.125 1.132 3,348 +0.00(+0.01%)
Nov 04, 2009 1.093 1.133 1.093 1.132 5,294 +0.02(+2.11%)
Nov 03, 2009 1.093 1.109 1.086 1.109 37,355 -0.05(-4.05%)
Nov 02, 2009 1.078 1.172 1.078 1.156 18,768 +0.02(+2.07%)
Oct 30, 2009 1.172 1.172 1.015 1.132 25,127 -0.04(-3.33%)
Oct 29, 2009 1.179 1.187 1.172 1.172 11,403 -0.04(-3.23%)
Oct 28, 2009 1.242 1.250 1.211 1.211 14,428 -0.03(-2.52%)
Oct 27, 2009 1.234 1.265 1.211 1.242 14,084 -0.02(-1.85%)
Oct 26, 2009 1.245 1.271 1.242 1.265 6,258 +0.04(+3.18%)
Oct 23, 2009 1.257 1.289 1.218 1.226 16,305 +0.01(+0.64%)
Oct 22, 2009 1.242 1.242 1.211 1.218 16,894 -0.04(-3.11%)
Oct 21, 2009 1.281 1.296 1.257 1.257 20,372 +0.00(+0.00%)
Oct 20, 2009 1.257 1.296 1.257 1.257 43,486 -0.03(-2.42%)
Oct 19, 2009 1.234 1.289 1.226 1.289 16,339 +0.05(+3.77%)
Oct 16, 2009 1.265 1.265 1.242 1.242 7,375 -0.01(-0.62%)
Oct 15, 2009 1.172 1.257 1.172 1.250 66,347 +0.07(+5.96%)
Oct 14, 2009 1.187 1.190 1.172 1.179 32,318 -0.01(-0.66%)
Oct 13, 2009 1.172 1.223 1.172 1.187 5,449 -0.01(-0.65%)
Oct 12, 2009 1.203 1.211 1.187 1.195 18,244 -0.02(-1.92%)
Oct 09, 2009 1.218 1.242 1.195 1.218 12,281 +0.02(+1.96%)
Oct 08, 2009 1.211 1.218 1.195 1.195 5,603 -0.01(-0.65%)
Oct 07, 2009 1.195 1.235 1.195 1.203 14,711 -0.03(-2.54%)
Oct 06, 2009 1.234 1.234 1.226 1.234 8,757 +0.03(+2.60%)
Oct 05, 2009 1.203 1.203 1.195 1.203 13,629 +0.00(+0.00%)
Oct 02, 2009 1.218 1.242 1.203 1.203 18,271 -0.01(-0.65%)
Oct 01, 2009 1.218 1.218 1.211 1.211 16,058 -0.02(-1.28%)
Sep 30, 2009 1.211 1.257 1.203 1.226 18,397 -0.02(-1.25%)
Sep 29, 2009 1.257 1.265 1.203 1.242 31,163 +0.02(+1.92%)
Sep 28, 2009 1.218 1.226 1.218 1.218 7,170 -0.01(-0.64%)
Sep 25, 2009 1.187 1.281 1.187 1.226 28,269 -0.01(-0.63%)
Sep 24, 2009 1.281 1.336 1.211 1.234 62,606 -0.06(-4.82%)
Sep 23, 2009 1.296 1.343 1.265 1.296 16,597 -0.01(-0.60%)
Sep 22, 2009 1.281 1.328 1.281 1.304 21,065 +0.00(+0.00%)
Sep 21, 2009 1.257 1.311 1.211 1.304 15,140 +0.01(+0.60%)
Sep 18, 2009 1.304 1.351 1.273 1.296 54,885 -0.04(-2.92%)
Sep 17, 2009 1.281 1.343 1.281 1.336 10,957 +0.03(+2.40%)
Sep 16, 2009 1.328 1.351 1.265 1.304 29,744 -0.05(-3.47%)
Sep 15, 2009 1.328 1.359 1.320 1.351 20,574 +0.02(+1.76%)
Sep 14, 2009 1.336 1.359 1.328 1.328 16,661 -0.04(-2.85%)
Sep 11, 2009 1.312 1.367 1.312 1.367 22,563 +0.05(+3.54%)
Sep 10, 2009 1.312 1.367 1.312 1.320 28,117 -0.02(-1.74%)
Sep 09, 2009 1.312 1.351 1.312 1.343 15,715 +0.03(+2.37%)
Sep 08, 2009 1.328 1.359 1.312 1.312 12,666 -0.04(-2.60%)
Sep 04, 2009 1.337 1.367 1.312 1.347 4,158 -0.01(-0.87%)
Sep 03, 2009 1.328 1.359 1.312 1.359 28,203 +0.03(+2.35%)
Sep 02, 2009 1.328 1.351 1.328 1.328 35,063 -0.07(-4.81%)
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.