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 )

50.00 -0.95 (-1.86%)
Streaming Delayed Price Updated: 3:54 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 (%)
Dec 31, 2010 2.062 2.101 2.046 2.101 22,534 +0.05(+2.67%)
Dec 30, 2010 2.015 2.070 1.992 2.046 36,720 +0.03(+1.55%)
Dec 29, 2010 2.015 2.093 1.968 2.015 36,312 +0.02(+0.78%)
Dec 28, 2010 2.015 2.015 1.945 1.999 27,630 +0.02(+0.79%)
Dec 27, 2010 1.913 1.992 1.890 1.984 12,798 +0.09(+4.96%)
Dec 23, 2010 1.945 1.953 1.867 1.890 83,609 -0.04(-2.02%)
Dec 22, 2010 1.929 1.945 1.921 1.929 41,932 +0.00(+0.00%)
Dec 21, 2010 1.984 1.992 1.921 1.929 58,214 -0.05(-2.76%)
Dec 20, 2010 2.031 2.031 1.968 1.984 22,154 -0.04(-1.93%)
Dec 17, 2010 1.968 2.023 1.913 2.023 72,115 +0.05(+2.78%)
Dec 16, 2010 2.015 2.070 1.953 1.968 107,137 -0.07(-3.45%)
Dec 15, 2010 2.109 2.109 2.019 2.038 41,011 -0.02(-1.14%)
Dec 14, 2010 2.148 2.148 2.046 2.062 35,186 -0.06(-2.93%)
Dec 13, 2010 2.163 2.163 2.117 2.124 42,016 -0.00(-0.00%)
Dec 10, 2010 2.070 2.140 2.070 2.124 26,045 +0.05(+2.26%)
Dec 09, 2010 2.085 2.257 2.077 2.077 18,899 -0.02(-1.12%)
Dec 08, 2010 2.124 2.156 2.070 2.101 46,007 -0.01(-0.37%)
Dec 07, 2010 2.101 2.132 2.070 2.109 19,312 +0.01(+0.37%)
Dec 06, 2010 2.156 2.171 2.093 2.101 51,836 -0.08(-3.58%)
Dec 03, 2010 2.163 2.296 2.163 2.179 49,288 -0.11(-4.78%)
Dec 02, 2010 2.210 2.374 2.156 2.288 46,929 -0.05(-2.33%)
Dec 01, 2010 2.343 2.389 2.273 2.343 37,209 +0.03(+1.13%)
Nov 30, 2010 2.343 2.343 2.281 2.317 23,799 +0.04(+1.94%)
Nov 29, 2010 2.335 2.335 2.234 2.273 27,833 +0.02(+1.04%)
Nov 26, 2010 2.335 2.335 2.187 2.249 19,975 +0.12(+5.49%)
Nov 24, 2010 2.163 2.132 2.132 2.132 3,738 +0.02(+0.74%)
Nov 23, 2010 2.187 2.195 2.109 2.117 19,728 -0.05(-2.17%)
Nov 22, 2010 2.202 2.218 2.148 2.163 31,475 -0.07(-3.15%)
Nov 19, 2010 2.210 2.249 2.187 2.234 14,035 +0.05(+2.14%)
Nov 18, 2010 2.163 2.296 2.163 2.187 74,668 -0.12(-5.08%)
Nov 17, 2010 2.187 2.335 2.187 2.304 27,579 +0.09(+4.24%)
Nov 16, 2010 2.257 2.390 2.124 2.210 64,569 -0.02(-1.05%)
Nov 15, 2010 2.127 2.234 2.124 2.234 30,895 +0.11(+5.15%)
Nov 12, 2010 2.171 2.241 2.117 2.124 59,268 -0.05(-2.51%)
Nov 11, 2010 2.249 2.257 2.124 2.179 26,883 -0.07(-3.13%)
Nov 10, 2010 2.304 2.335 2.202 2.249 92,527 -0.09(-3.68%)
Nov 09, 2010 2.343 2.374 2.320 2.335 29,349 -0.04(-1.64%)
Nov 08, 2010 2.335 2.390 2.320 2.374 35,719 +0.02(+1.00%)
Nov 05, 2010 2.281 2.413 2.265 2.351 51,309 +0.05(+2.03%)
Nov 04, 2010 2.382 2.390 1.976 2.304 141,935 -0.07(-2.96%)
Nov 03, 2010 2.398 2.460 2.343 2.374 36,624 -0.05(-1.94%)
Nov 02, 2010 2.476 2.538 2.343 2.421 144,943 -0.08(-3.12%)
Nov 01, 2010 2.640 2.640 2.499 2.499 42,035 -0.15(-5.60%)
Oct 29, 2010 2.640 2.655 2.609 2.648 26,240 -0.01(-0.29%)
Oct 28, 2010 2.570 2.655 2.530 2.655 20,468 +0.08(+3.03%)
Oct 27, 2010 2.595 2.629 2.460 2.577 51,082 -0.05(-2.08%)
Oct 25, 2010 2.694 2.734 2.616 2.632 51,873 -0.02(-0.59%)
Oct 22, 2010 2.655 2.710 2.570 2.648 30,988 -0.01(-0.29%)
Oct 21, 2010 2.694 2.694 2.570 2.655 58,313 -0.08(-2.75%)
Oct 20, 2010 2.616 2.734 2.577 2.730 62,232 +0.10(+3.70%)
Oct 19, 2010 2.679 2.718 2.593 2.633 64,218 -0.05(-1.71%)
Oct 18, 2010 2.484 2.702 2.484 2.679 100,475 +0.16(+6.52%)
Oct 15, 2010 2.429 2.515 2.413 2.515 52,876 +0.10(+4.21%)
Oct 14, 2010 2.382 2.421 2.382 2.413 33,522 +0.03(+1.31%)
Oct 13, 2010 2.359 2.398 2.343 2.382 61,127 +0.02(+0.66%)
Oct 12, 2010 2.343 2.366 2.304 2.366 56,709 +0.03(+1.34%)
Oct 11, 2010 2.296 2.335 2.265 2.335 29,840 +0.07(+3.10%)
Oct 08, 2010 2.320 2.320 2.226 2.265 26,405 -0.04(-1.69%)
Oct 07, 2010 2.265 2.335 2.257 2.304 37,136 +0.08(+3.51%)
Oct 06, 2010 2.265 2.327 2.226 2.226 38,534 -0.03(-1.38%)
Oct 05, 2010 2.148 2.257 2.117 2.257 53,625 +0.03(+1.40%)
Oct 04, 2010 2.210 2.226 2.156 2.226 50,398 +0.00(+0.00%)
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.