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 )

49.15 +0.81 (+1.68%)
Streaming Delayed Price Updated: 2:58 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 (%)
Oct 30, 2015 8.081 8.081 7.322 7.487 93,252 -0.47(-5.86%)
Oct 29, 2015 8.227 8.227 7.926 7.953 22,448 -0.34(-4.08%)
Oct 28, 2015 8.227 8.520 7.926 8.291 50,325 +0.17(+2.14%)
Oct 27, 2015 8.419 8.419 7.926 8.118 39,609 -0.26(-3.06%)
Oct 26, 2015 8.739 8.895 8.374 8.374 48,908 -0.27(-3.07%)
Oct 23, 2015 8.657 8.867 8.392 8.639 55,035 +0.25(+2.94%)
Oct 22, 2015 8.492 8.675 8.383 8.392 39,734 -0.11(-1.29%)
Oct 21, 2015 8.657 8.703 8.428 8.502 63,307 -0.10(-1.17%)
Oct 20, 2015 8.693 8.693 8.383 8.602 28,887 -0.09(-1.05%)
Oct 19, 2015 8.456 8.693 8.331 8.693 35,206 +0.31(+3.71%)
Oct 16, 2015 8.438 8.703 8.191 8.383 80,007 -0.30(-3.47%)
Oct 15, 2015 8.684 8.863 8.675 8.684 37,111 +0.00(+0.00%)
Oct 14, 2015 8.757 8.773 8.337 8.684 74,137 -0.11(-1.25%)
Oct 13, 2015 8.949 8.986 8.712 8.794 35,945 -0.13(-1.43%)
Oct 12, 2015 8.511 9.096 8.374 8.922 105,411 +0.41(+4.83%)
Oct 09, 2015 8.447 8.538 7.871 8.511 164,933 +0.04(+0.43%)
Oct 08, 2015 8.575 8.575 8.428 8.474 45,745 -0.06(-0.75%)
Oct 07, 2015 8.520 8.684 8.355 8.538 78,275 +0.03(+0.32%)
Oct 06, 2015 8.520 8.693 8.332 8.511 109,427 -0.07(-0.85%)
Oct 05, 2015 9.050 9.096 8.520 8.584 279,669 -0.74(-7.94%)
Oct 02, 2015 8.931 9.386 8.794 9.324 290,452 +0.35(+3.87%)
Oct 01, 2015 8.584 8.995 8.319 8.977 173,463 +0.35(+4.03%)
Sep 30, 2015 8.666 8.684 8.511 8.629 77,357 +0.07(+0.85%)
Sep 29, 2015 8.575 8.748 8.432 8.556 61,699 -0.10(-1.16%)
Sep 28, 2015 8.776 8.794 8.108 8.657 159,873 -0.12(-1.35%)
Sep 25, 2015 8.776 8.940 8.634 8.776 133,193 +0.03(+0.31%)
Sep 24, 2015 8.355 8.748 8.191 8.748 81,717 +0.39(+4.70%)
Sep 23, 2015 8.383 8.620 8.026 8.355 175,070 +0.03(+0.38%)
Sep 22, 2015 7.907 8.328 7.834 8.323 156,058 +0.35(+4.42%)
Sep 21, 2015 7.523 8.017 7.523 7.971 89,708 +0.55(+7.39%)
Sep 18, 2015 7.377 7.551 7.286 7.423 250,708 +0.16(+2.27%)
Sep 17, 2015 7.405 7.660 7.185 7.258 111,083 -0.06(-0.87%)
Sep 16, 2015 7.496 7.624 7.203 7.322 57,220 -0.16(-2.20%)
Sep 15, 2015 7.971 7.980 7.368 7.487 98,164 -0.46(-5.75%)
Sep 14, 2015 7.788 8.044 7.587 7.944 108,664 +0.19(+2.48%)
Sep 11, 2015 7.450 7.761 7.194 7.752 83,591 +0.26(+3.41%)
Sep 10, 2015 7.816 7.816 7.405 7.496 103,216 -0.03(-0.36%)
Sep 09, 2015 7.313 8.026 7.304 7.523 329,979 +0.36(+4.97%)
Sep 08, 2015 6.655 7.203 6.600 7.167 232,538 +0.57(+8.56%)
Sep 04, 2015 6.618 6.601 6.601 6.601 56,774 -0.07(-1.02%)
Sep 03, 2015 6.225 6.692 6.157 6.670 158,231 +0.54(+8.73%)
Sep 02, 2015 6.170 6.170 6.097 6.134 29,186 +0.00(+0.00%)
Sep 01, 2015 6.024 6.170 5.935 6.134 13,175 -0.04(-0.59%)
Aug 31, 2015 6.033 6.189 6.033 6.170 19,772 +0.07(+1.20%)
Aug 28, 2015 5.988 6.170 5.988 6.097 39,167 +0.16(+2.62%)
Aug 27, 2015 5.933 5.969 5.851 5.942 8,459 +0.06(+1.09%)
Aug 26, 2015 5.869 5.978 5.713 5.878 59,575 +0.11(+1.90%)
Aug 25, 2015 5.841 5.905 5.768 5.768 25,412 +0.05(+0.80%)
Aug 24, 2015 5.896 5.896 5.627 5.723 30,394 -0.18(-3.10%)
Aug 21, 2015 5.933 5.988 5.897 5.905 25,564 +0.00(+0.00%)
Aug 20, 2015 5.793 5.969 5.793 5.905 11,268 +0.00(+0.00%)
Aug 19, 2015 5.924 5.951 5.796 5.905 8,624 +0.01(+0.23%)
Aug 18, 2015 5.851 5.969 5.851 5.892 11,721 -0.00(-0.08%)
Aug 17, 2015 5.777 6.006 5.777 5.896 31,028 +0.12(+2.06%)
Aug 14, 2015 5.838 5.841 5.759 5.777 15,279 -0.04(-0.63%)
Aug 13, 2015 5.773 5.823 5.759 5.814 16,676 +0.05(+0.79%)
Aug 12, 2015 5.750 5.777 5.686 5.768 22,052 +0.01(+0.16%)
Aug 11, 2015 5.896 5.896 5.736 5.759 15,943 +0.05(+0.80%)
Aug 10, 2015 5.713 5.924 5.558 5.713 42,337 +0.03(+0.48%)
Aug 07, 2015 5.841 5.978 5.686 5.686 32,744 -0.23(-3.86%)
Aug 06, 2015 5.814 6.070 5.723 5.914 19,115 +0.13(+2.21%)
Aug 05, 2015 5.887 5.942 5.787 5.787 13,385 -0.11(-1.86%)
Aug 04, 2015 6.088 6.088 5.723 5.896 22,133 -0.19(-3.15%)
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.