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 )

50.95 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 31, 2017 14.41 14.41 13.91 14.08 61,930 -0.19(-1.33%)
Jul 28, 2017 14.03 14.51 13.84 14.27 76,594 +0.19(+1.35%)
Jul 27, 2017 14.84 14.84 13.75 14.08 148,770 -0.86(-5.73%)
Jul 26, 2017 15.13 15.36 14.79 14.94 102,604 -0.14(-0.95%)
Jul 25, 2017 14.84 15.13 14.51 15.08 81,707 +0.19(+1.27%)
Jul 24, 2017 14.37 14.98 14.37 14.89 102,170 +0.43(+2.95%)
Jul 21, 2017 14.42 14.79 14.32 14.46 148,390 +0.09(+0.66%)
Jul 20, 2017 14.42 13.75 14.37 189,662 +0.66(+4.84%)
Jul 19, 2017 13.04 13.80 13.02 13.70 128,029 +0.62(+4.71%)
Jul 18, 2017 12.95 13.23 12.68 13.09 101,164 +0.09(+0.73%)
Jul 17, 2017 13.28 13.28 12.85 12.99 76,180 -0.33(-2.49%)
Jul 14, 2017 13.04 13.37 12.90 13.32 55,492 +0.19(+1.44%)
Jul 13, 2017 13.42 13.42 12.85 13.14 85,713 -0.33(-2.46%)
Jul 12, 2017 12.95 13.47 12.71 13.47 106,355 +0.47(+3.65%)
Jul 11, 2017 12.57 13.89 12.57 12.99 191,504 +0.76(+6.20%)
Jul 10, 2017 12.28 12.33 12.05 12.23 125,031 -0.05(-0.39%)
Jul 07, 2017 11.90 12.28 11.85 12.28 45,339 +0.38(+3.19%)
Jul 06, 2017 11.90 12.09 11.76 11.90 30,004 -0.05(-0.40%)
Jul 05, 2017 11.85 12.04 11.67 11.95 40,957 +0.05(+0.40%)
Jul 03, 2017 11.71 11.95 11.43 11.90 24,686 +0.19(+1.62%)
Jun 30, 2017 11.76 11.43 11.71 38,123 +0.00(+0.00%)
Jun 29, 2017 11.81 11.86 11.43 11.71 42,465 -0.05(-0.40%)
Jun 28, 2017 11.71 11.76 11.43 11.76 31,306 +0.05(+0.40%)
Jun 27, 2017 12.04 12.04 11.57 11.71 82,619 -0.24(-1.98%)
Jun 26, 2017 11.95 12.19 11.78 11.95 66,005 +0.05(+0.40%)
Jun 23, 2017 11.90 1,167,634 +0.05(+0.40%)
Jun 22, 2017 11.48 12.14 11.43 11.85 105,531 +0.43(+3.73%)
Jun 21, 2017 11.43 11.57 11.33 11.43 136,856 +0.09(+0.84%)
Jun 20, 2017 11.38 11.62 11.33 11.33 75,866 +0.00(+0.00%)
Jun 19, 2017 11.48 11.48 11.19 11.33 48,128 +0.00(+0.00%)
Jun 16, 2017 11.52 11.52 11.29 11.33 31,670 -0.14(-1.24%)
Jun 15, 2017 11.29 11.62 10.91 11.48 44,429 +0.38(+3.42%)
Jun 14, 2017 10.91 11.33 10.91 11.10 73,528 +0.05(+0.43%)
Jun 13, 2017 11.14 11.40 10.91 11.05 24,197 -0.09(-0.85%)
Jun 12, 2017 11.85 11.85 11.14 11.14 32,403 -0.81(-6.75%)
Jun 09, 2017 11.81 12.09 11.78 11.95 53,281 +0.19(+1.61%)
Jun 08, 2017 11.76 11.90 11.48 11.76 40,121 -0.05(-0.40%)
Jun 07, 2017 11.71 11.93 11.67 11.81 44,690 +0.09(+0.81%)
Jun 06, 2017 11.95 12.00 11.71 11.71 50,125 -0.33(-2.76%)
Jun 05, 2017 11.85 12.04 11.57 12.04 44,518 +0.09(+0.79%)
Jun 02, 2017 12.23 12.23 11.85 11.95 38,352 -0.33(-2.70%)
Jun 01, 2017 11.48 12.33 11.48 12.28 62,008 +0.71(+6.15%)
May 31, 2017 11.24 11.62 11.24 11.57 30,592 +0.38(+3.39%)
May 30, 2017 11.29 11.38 11.05 11.19 22,812 -0.05(-0.42%)
May 26, 2017 10.95 11.29 10.88 11.24 45,610 +0.19(+1.72%)
May 25, 2017 10.95 11.14 10.86 11.05 26,826 -0.05(-0.43%)
May 24, 2017 11.19 11.29 10.95 11.10 38,774 -0.05(-0.43%)
May 23, 2017 11.14 11.31 11.00 11.14 47,318 +0.02(+0.21%)
May 22, 2017 10.86 11.14 10.86 11.12 32,838 +0.17(+1.52%)
May 19, 2017 10.91 11.10 10.86 10.95 147,426 +0.05(+0.43%)
May 18, 2017 10.67 10.95 10.57 10.91 14,533 +0.19(+1.77%)
May 17, 2017 10.76 10.81 10.43 10.72 45,482 -0.05(-0.44%)
May 16, 2017 10.67 10.95 10.67 10.76 26,490 -0.05(-0.44%)
May 15, 2017 11.14 11.43 10.76 10.81 54,235 -0.28(-2.56%)
May 12, 2017 11.43 11.43 10.76 11.10 45,789 -0.33(-2.91%)
May 11, 2017 11.48 11.52 11.33 11.43 26,955 -0.14(-1.23%)
May 10, 2017 11.71 11.71 11.32 11.57 54,941 -0.19(-1.61%)
May 09, 2017 11.90 11.90 11.76 11.76 50,194 -0.05(-0.40%)
May 08, 2017 11.81 11.85 11.76 11.81 27,188 +0.00(+0.00%)
May 05, 2017 11.90 11.95 11.76 11.81 29,669 -0.19(-1.58%)
May 04, 2017 11.85 12.09 11.76 12.00 57,764 +0.14(+1.20%)
May 03, 2017 11.90 11.95 11.76 11.85 27,756 +0.00(+0.00%)
May 02, 2017 11.81 11.91 11.43 11.85 53,424 +0.42(+3.72%)
May 01, 2017 11.09 11.76 10.94 11.43 64,167 +0.38(+3.42%)
Apr 28, 2017 11.13 11.19 11.05 11.05 16,632 +0.00(+0.00%)
Apr 27, 2017 11.00 11.24 10.96 11.05 23,264 -0.05(-0.43%)
Apr 26, 2017 11.38 11.57 11.10 11.10 29,127 -0.28(-2.49%)
Apr 25, 2017 11.38 10.96 11.38 42,691 +0.43(+3.88%)
Apr 24, 2017 11.00 11.00 10.67 10.96 28,281 +0.05(+0.43%)
Apr 21, 2017 10.82 11.05 10.82 10.91 41,559 +0.14(+1.31%)
Apr 20, 2017 10.72 10.86 10.53 10.77 22,904 +0.09(+0.89%)
Apr 19, 2017 10.58 10.67 10.39 10.67 14,215 +0.14(+1.35%)
Apr 18, 2017 10.67 10.67 10.44 10.53 15,660 -0.09(-0.89%)
Apr 17, 2017 10.49 10.63 10.49 10.63 11,446 +0.09(+0.90%)
Apr 13, 2017 10.63 10.63 10.39 10.53 40,948 +0.00(+0.00%)
Apr 12, 2017 10.34 10.63 10.27 10.53 57,130 +0.24(+2.29%)
Apr 11, 2017 9.966 10.51 9.966 10.30 91,870 -0.61(-5.63%)
Apr 10, 2017 10.63 11.08 10.63 10.91 141,906 +0.38(+3.59%)
Apr 07, 2017 10.51 10.53 10.46 10.53 38,090 +0.00(+0.00%)
Apr 06, 2017 10.39 10.58 10.30 10.53 35,535 +0.19(+1.83%)
Apr 05, 2017 10.39 10.53 10.22 10.34 36,451 -0.09(-0.90%)
Apr 04, 2017 10.53 10.53 10.30 10.44 37,541 -0.09(-0.90%)
Apr 03, 2017 11.10 11.10 10.30 10.53 61,367 -0.57(-5.11%)
Mar 31, 2017 10.86 11.10 10.75 11.10 109,357 +0.28(+2.62%)
Mar 30, 2017 10.44 10.82 10.34 10.82 92,142 +0.33(+3.15%)
Mar 29, 2017 10.30 10.49 10.11 10.49 16,505 +0.09(+0.91%)
Mar 28, 2017 10.51 10.53 10.31 10.39 43,424 -0.19(-1.79%)
Mar 27, 2017 10.39 10.63 10.18 10.58 61,809 +0.24(+2.28%)
Mar 24, 2017 10.11 10.49 9.966 10.34 70,027 +0.33(+3.30%)
Mar 23, 2017 9.918 10.01 9.871 10.01 22,750 +0.05(+0.47%)
Mar 22, 2017 10.01 10.19 9.829 9.966 44,886 -0.14(-1.40%)
Mar 21, 2017 9.777 10.20 9.777 10.11 104,434 +0.33(+3.38%)
Mar 20, 2017 9.598 9.777 9.598 9.777 65,160 +0.24(+2.48%)
Mar 17, 2017 9.588 9.588 9.540 9.540 14,178 -0.05(-0.49%)
Mar 16, 2017 9.635 9.635 9.588 9.588 30,711 +0.05(+0.50%)
Mar 15, 2017 9.540 9.588 9.540 9.540 13,190 +0.00(+0.00%)
Mar 14, 2017 9.588 9.588 9.493 9.540 10,189 -0.09(-0.98%)
Mar 13, 2017 9.635 9.682 9.540 9.635 40,529 +0.05(+0.49%)
Mar 10, 2017 9.682 9.682 9.540 9.588 38,289 +0.00(+0.00%)
Mar 09, 2017 9.540 9.682 9.531 9.588 113,868 +0.05(+0.50%)
Mar 08, 2017 9.493 9.540 9.451 9.540 31,992 +0.05(+0.50%)
Mar 07, 2017 9.446 9.493 9.399 9.493 20,053 +0.00(+0.00%)
Mar 06, 2017 9.412 9.493 9.352 9.493 33,253 +0.14(+1.52%)
Mar 03, 2017 9.399 9.446 9.304 9.352 6,736 -0.14(-1.49%)
Mar 02, 2017 9.361 9.493 9.352 9.493 38,330 +0.19(+2.03%)
Mar 01, 2017 9.210 9.304 9.163 9.304 22,718 +0.19(+2.07%)
Feb 28, 2017 9.304 9.304 8.926 9.115 43,113 -0.14(-1.53%)
Feb 27, 2017 9.451 9.493 9.163 9.257 95,258 -0.19(-2.00%)
Feb 24, 2017 9.446 9.493 9.446 9.446 29,404 -0.05(-0.50%)
Feb 23, 2017 9.304 9.493 9.304 9.493 21,707 +0.09(+1.01%)
Feb 22, 2017 9.404 9.446 9.399 9.399 24,062 -0.05(-0.50%)
Feb 21, 2017 9.540 9.540 9.352 9.446 34,181 -0.09(-0.99%)
Feb 17, 2017 9.540 9.540 9.540 0 +0.05(+0.50%)
Feb 16, 2017 9.446 9.540 9.446 9.493 28,790 +0.00(+0.00%)
Feb 15, 2017 9.493 9.540 9.446 9.493 7,363 +0.00(+0.00%)
Feb 14, 2017 9.399 9.540 9.399 9.493 20,556 +0.07(+0.75%)
Feb 13, 2017 9.352 9.446 9.304 9.422 18,547 +0.07(+0.76%)
Feb 10, 2017 9.446 9.446 9.328 9.352 31,301 +0.05(+0.51%)
Feb 09, 2017 9.210 9.304 9.115 9.304 27,772 +0.09(+1.03%)
Feb 08, 2017 9.163 9.304 9.163 9.210 13,533 +0.00(+0.00%)
Feb 07, 2017 9.257 9.352 9.210 9.210 22,962 -0.09(-1.02%)
Feb 06, 2017 9.399 9.446 9.257 9.304 34,902 -0.05(-0.51%)
Feb 03, 2017 9.399 9.446 9.304 9.352 34,689 -0.05(-0.50%)
Feb 02, 2017 9.493 9.493 9.163 9.399 30,847 -0.19(-1.97%)
Feb 01, 2017 9.446 9.918 9.304 9.588 102,810 +0.14(+1.50%)
Jan 31, 2017 9.163 9.446 9.115 9.446 35,302 +0.19(+2.04%)
Jan 30, 2017 9.257 9.304 9.073 9.257 34,799 -0.05(-0.51%)
Jan 27, 2017 9.352 9.446 9.304 9.304 19,136 +0.00(+0.00%)
Jan 26, 2017 9.399 9.399 9.257 9.304 9,059 +0.00(+0.00%)
Jan 25, 2017 9.351 9.398 9.210 9.304 24,482 +0.00(+0.00%)
Jan 24, 2017 9.304 9.398 9.210 9.304 33,203 +0.05(+0.51%)
Jan 23, 2017 9.492 9.492 9.257 9.257 41,926 -0.19(-1.99%)
Jan 20, 2017 9.445 9.492 9.445 9.445 8,699 +0.00(+0.00%)
Jan 19, 2017 9.398 9.492 9.375 9.445 16,114 -0.05(-0.50%)
Jan 18, 2017 9.445 9.492 9.398 9.492 37,677 +0.05(+0.50%)
Jan 17, 2017 9.351 9.492 9.304 9.445 22,717 +0.00(+0.00%)
Jan 13, 2017 9.445 9.445 9.445 0 +0.00(+0.00%)
Jan 12, 2017 9.022 9.445 8.767 9.445 34,066 +0.19(+2.03%)
Jan 11, 2017 9.445 9.445 8.703 9.257 46,758 -0.14(-1.50%)
Jan 10, 2017 8.975 9.586 8.740 9.398 88,775 +0.42(+4.71%)
Jan 09, 2017 9.022 9.022 8.881 8.975 41,934 -0.05(-0.52%)
Jan 06, 2017 9.069 9.069 8.881 9.022 15,939 -0.05(-0.52%)
Jan 05, 2017 9.022 9.069 8.787 9.069 19,831 +0.14(+1.58%)
Jan 04, 2017 8.740 9.069 8.552 8.928 21,915 +0.47(+5.56%)
Jan 03, 2017 9.116 9.116 8.280 8.458 33,652 -0.61(-6.74%)
Dec 30, 2016 9.069 9.069 9.069 0 +0.28(+3.21%)
Dec 29, 2016 8.881 8.997 8.787 8.787 12,096 -0.14(-1.58%)
Dec 28, 2016 9.022 9.022 8.834 8.928 20,555 +0.00(+0.00%)
Dec 27, 2016 8.881 8.953 8.693 8.928 16,890 +0.00(+0.00%)
Dec 23, 2016 8.928 8.928 8.928 0 +0.05(+0.53%)
Dec 22, 2016 8.834 8.928 8.646 8.881 13,454 +0.09(+1.07%)
Dec 21, 2016 8.740 8.928 8.729 8.787 12,620 +0.00(+0.00%)
Dec 20, 2016 8.859 8.881 8.787 8.787 10,285 +0.05(+0.54%)
Dec 19, 2016 8.552 8.881 8.505 8.740 17,973 +0.28(+3.33%)
Dec 16, 2016 8.595 8.684 8.458 8.458 21,955 -0.23(-2.70%)
Dec 15, 2016 8.787 8.834 8.646 8.693 19,726 -0.14(-1.60%)
Dec 14, 2016 8.834 8.971 8.787 8.834 15,088 -0.09(-1.05%)
Dec 13, 2016 8.928 8.928 8.834 8.928 10,701 +0.14(+1.60%)
Dec 12, 2016 8.928 8.928 8.740 8.787 28,998 -0.28(-3.11%)
Dec 09, 2016 8.646 9.304 8.557 9.069 36,044 +0.52(+6.04%)
Dec 08, 2016 8.599 8.740 8.463 8.552 37,199 +0.00(+0.00%)
Dec 07, 2016 8.646 8.693 8.505 8.552 3,883 -0.05(-0.55%)
Dec 06, 2016 8.725 8.740 8.505 8.599 6,667 -0.14(-1.61%)
Dec 05, 2016 8.552 8.938 8.505 8.740 19,539 +0.28(+3.33%)
Dec 02, 2016 8.458 8.552 8.411 8.458 6,236 -0.09(-1.10%)
Dec 01, 2016 8.834 8.928 8.552 8.552 129,653 -0.33(-3.70%)
Nov 30, 2016 9.210 9.210 8.740 8.881 61,901 -0.23(-2.58%)
Nov 29, 2016 9.351 9.398 9.022 9.116 14,058 -0.14(-1.52%)
Nov 28, 2016 9.398 9.398 9.022 9.257 6,667 -0.23(-2.48%)
Nov 25, 2016 9.351 9.539 9.328 9.492 22,566 +0.14(+1.51%)
Nov 23, 2016 9.351 9.351 9.351 0 +0.19(+2.05%)
Nov 22, 2016 9.163 9.257 8.693 9.163 106,132 +0.09(+1.04%)
Nov 21, 2016 9.257 9.304 8.881 9.069 22,073 -0.23(-2.53%)
Nov 18, 2016 9.680 9.962 9.116 9.304 63,664 -0.61(-6.16%)
Nov 17, 2016 8.552 10.10 8.505 9.915 94,573 +1.36(+15.93%)
Nov 16, 2016 8.271 8.599 8.224 8.552 21,923 +0.09(+1.11%)
Nov 15, 2016 8.364 8.505 8.083 8.458 17,383 +0.05(+0.56%)
Nov 14, 2016 8.318 8.928 8.130 8.411 49,838 -0.23(-2.72%)
Nov 11, 2016 8.177 8.646 7.942 8.646 88,308 +0.47(+5.75%)
Nov 10, 2016 8.271 8.458 7.989 8.177 41,124 -0.05(-0.57%)
Nov 09, 2016 7.989 8.271 7.942 8.224 19,365 +0.00(+0.00%)
Nov 08, 2016 8.036 8.318 8.036 8.224 20,148 -0.05(-0.57%)
Nov 07, 2016 8.317 8.317 8.037 8.271 26,169 +0.19(+2.31%)
Nov 04, 2016 7.943 8.177 7.897 8.084 13,314 +0.00(+0.00%)
Nov 03, 2016 7.943 8.177 7.850 8.084 97,491 +0.14(+1.76%)
Nov 02, 2016 7.943 8.037 7.897 7.943 23,067 -0.05(-0.58%)
Nov 01, 2016 7.850 8.084 7.757 7.990 25,324 +0.14(+1.79%)
Oct 31, 2016 8.084 8.177 7.803 7.850 39,699 -0.14(-1.75%)
Oct 28, 2016 7.990 8.271 7.897 7.990 36,695 -0.05(-0.58%)
Oct 27, 2016 8.037 8.177 7.850 8.037 28,671 +0.05(+0.58%)
Oct 26, 2016 7.897 8.224 7.873 7.990 55,886 +0.09(+1.18%)
Oct 25, 2016 7.990 8.177 7.850 7.897 39,102 -0.09(-1.17%)
Oct 24, 2016 8.271 8.271 7.897 7.990 10,943 -0.15(-1.89%)
Oct 21, 2016 7.906 8.242 7.672 8.144 73,850 +0.23(+2.89%)
Oct 20, 2016 7.962 8.037 7.813 7.915 26,037 -0.07(-0.94%)
Oct 19, 2016 8.074 8.196 7.897 7.990 34,390 -0.17(-2.06%)
Oct 18, 2016 8.196 8.327 7.905 8.158 33,366 +0.06(+0.69%)
Oct 17, 2016 7.813 8.214 7.813 8.102 91,137 +0.21(+2.60%)
Oct 14, 2016 7.841 8.037 7.822 7.897 24,049 +0.06(+0.72%)
Oct 13, 2016 7.794 7.901 7.757 7.841 14,449 -0.06(-0.71%)
Oct 12, 2016 7.897 8.205 7.571 7.897 13,206 -0.03(-0.35%)
Oct 11, 2016 8.242 8.252 7.813 7.925 75,910 -0.25(-3.09%)
Oct 10, 2016 7.943 8.224 7.803 8.177 52,709 +0.32(+4.04%)
Oct 07, 2016 7.925 7.925 7.738 7.859 30,815 -0.07(-0.83%)
Oct 06, 2016 8.074 8.074 7.850 7.925 40,710 -0.15(-1.85%)
Oct 05, 2016 8.074 8.093 7.962 8.074 30,489 +0.03(+0.35%)
Oct 04, 2016 8.208 8.208 8.018 8.046 16,390 -0.26(-3.15%)
Oct 03, 2016 8.299 8.308 8.009 8.308 40,124 +0.07(+0.79%)
Sep 30, 2016 8.392 8.579 8.186 8.242 108,197 +0.00(+0.00%)
Sep 29, 2016 8.037 8.345 7.990 8.242 66,843 +0.06(+0.69%)
Sep 28, 2016 8.205 8.588 8.018 8.186 117,311 -0.09(-1.13%)
Sep 27, 2016 8.147 8.317 7.934 8.280 64,236 +0.31(+3.87%)
Sep 26, 2016 7.962 8.056 7.943 7.971 4,674 -0.07(-0.93%)
Sep 23, 2016 8.233 8.233 8.037 8.046 2,915 -0.24(-2.93%)
Sep 22, 2016 7.869 8.317 7.779 8.289 28,771 +0.47(+5.97%)
Sep 21, 2016 7.990 8.074 7.672 7.822 30,846 -0.15(-1.88%)
Sep 20, 2016 8.177 8.177 7.878 7.971 16,077 -0.16(-1.95%)
Sep 19, 2016 8.196 8.207 8.093 8.130 10,564 -0.08(-1.02%)
Sep 16, 2016 8.158 8.214 8.130 8.214 19,962 +0.03(+0.34%)
Sep 15, 2016 8.112 8.280 8.056 8.186 43,899 +0.11(+1.39%)
Sep 14, 2016 8.299 8.299 8.056 8.074 17,232 -0.11(-1.37%)
Sep 13, 2016 8.467 8.551 8.140 8.186 37,940 -0.42(-4.89%)
Sep 12, 2016 8.280 8.635 8.065 8.607 27,498 +0.27(+3.25%)
Sep 09, 2016 8.485 8.551 8.233 8.336 24,533 -0.21(-2.51%)
Sep 08, 2016 8.570 8.598 8.467 8.551 26,534 -0.03(-0.33%)
Sep 07, 2016 8.542 8.598 8.495 8.579 25,955 +0.04(+0.44%)
Sep 06, 2016 8.411 8.588 8.392 8.542 30,867 +0.11(+1.33%)
Sep 02, 2016 8.280 8.429 8.429 8.429 38,629 +0.16(+1.92%)
Sep 01, 2016 8.028 8.271 7.990 8.271 28,883 +0.21(+2.67%)
Aug 31, 2016 8.112 8.120 7.708 8.056 14,156 -0.06(-0.69%)
Aug 30, 2016 7.730 8.280 7.719 8.112 64,464 +0.35(+4.45%)
Aug 29, 2016 7.663 7.785 7.644 7.766 19,035 +0.11(+1.47%)
Aug 26, 2016 7.616 7.688 7.504 7.654 5,539 +0.07(+0.86%)
Aug 25, 2016 7.514 7.710 7.486 7.588 13,206 +0.07(+0.87%)
Aug 24, 2016 7.682 7.682 7.476 7.523 24,380 -0.13(-1.71%)
Aug 23, 2016 7.448 7.682 7.411 7.654 38,833 +0.18(+2.38%)
Aug 22, 2016 7.551 7.654 7.383 7.476 30,841 -0.16(-2.08%)
Aug 19, 2016 7.680 7.696 7.570 7.635 26,097 -0.03(-0.37%)
Aug 18, 2016 7.654 7.757 7.616 7.663 20,298 +0.05(+0.61%)
Aug 17, 2016 7.738 7.738 7.523 7.616 17,317 -0.08(-1.09%)
Aug 16, 2016 7.719 7.728 7.663 7.700 25,334 +0.02(+0.24%)
Aug 15, 2016 7.663 7.682 7.486 7.682 19,204 +0.03(+0.37%)
Aug 12, 2016 7.663 7.682 7.560 7.654 26,235 -0.06(-0.73%)
Aug 11, 2016 7.757 7.775 7.663 7.710 15,434 -0.03(-0.36%)
Aug 10, 2016 7.757 7.794 7.644 7.738 32,014 +0.00(+0.00%)
Aug 09, 2016 7.644 7.747 7.635 7.738 13,023 +0.07(+0.85%)
Aug 08, 2016 7.654 7.737 7.626 7.672 39,498 +0.03(+0.36%)
Aug 05, 2016 7.598 7.654 7.440 7.645 22,811 +0.07(+0.86%)
Aug 04, 2016 7.654 7.654 7.487 7.580 36,624 -0.01(-0.12%)
Aug 03, 2016 7.431 7.654 7.413 7.589 34,090 +0.13(+1.74%)
Aug 02, 2016 7.505 7.505 7.426 7.459 22,876 -0.02(-0.25%)
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.