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 (%)
May 30, 2014 5.331 5.367 5.235 5.305 18,393 -0.06(-1.15%)
May 29, 2014 5.323 5.428 5.287 5.367 13,791 +0.06(+1.16%)
May 28, 2014 5.287 5.349 5.244 5.305 18,338 -0.07(-1.31%)
May 27, 2014 5.428 5.428 5.375 5.375 7,313 -0.01(-0.16%)
May 23, 2014 5.419 5.384 5.384 5.384 3,643 -0.05(-0.97%)
May 22, 2014 5.402 5.437 5.402 5.437 3,516 +0.03(+0.49%)
May 21, 2014 5.437 5.446 5.402 5.410 6,436 -0.02(-0.32%)
May 20, 2014 5.446 5.446 5.393 5.428 15,635 -0.02(-0.32%)
May 19, 2014 5.323 5.453 5.252 5.446 61,826 +0.26(+5.08%)
May 16, 2014 5.094 5.235 5.094 5.182 17,473 +0.04(+0.85%)
May 15, 2014 5.252 5.252 5.059 5.138 9,740 +0.02(+0.34%)
May 14, 2014 5.173 5.173 5.050 5.121 24,067 -0.09(-1.69%)
May 13, 2014 5.305 5.305 5.121 5.208 23,418 -0.10(-1.82%)
May 12, 2014 5.296 5.305 5.191 5.305 34,077 +0.04(+0.67%)
May 09, 2014 5.287 5.296 5.270 5.270 5,838 -0.03(-0.50%)
May 08, 2014 5.305 5.305 5.270 5.296 12,563 +0.01(+0.17%)
May 07, 2014 5.349 5.349 5.279 5.287 17,777 +0.00(+0.00%)
May 06, 2014 5.279 5.304 5.244 5.287 8,642 +0.02(+0.33%)
May 05, 2014 5.209 5.314 5.209 5.270 18,340 +0.00(+0.00%)
May 02, 2014 5.279 5.279 5.235 5.270 7,634 -0.01(-0.17%)
May 01, 2014 5.226 5.305 5.226 5.279 8,045 +0.01(+0.17%)
Apr 30, 2014 5.348 5.348 5.260 5.270 9,421 -0.04(-0.82%)
Apr 29, 2014 5.226 5.322 5.192 5.314 8,436 +0.09(+1.67%)
Apr 28, 2014 5.305 5.314 5.193 5.226 23,775 -0.06(-1.07%)
Apr 25, 2014 5.314 5.314 5.226 5.283 22,982 +0.00(+0.08%)
Apr 24, 2014 5.314 5.401 5.244 5.279 28,249 -0.03(-0.49%)
Apr 23, 2014 5.366 5.366 5.226 5.305 41,232 -0.05(-0.98%)
Apr 22, 2014 5.331 5.401 5.287 5.357 49,018 +0.06(+1.15%)
Apr 21, 2014 5.148 5.427 5.148 5.296 24,621 +0.11(+2.18%)
Apr 17, 2014 5.052 5.183 5.183 5.183 33,406 +0.13(+2.59%)
Apr 16, 2014 5.166 5.226 5.052 5.052 18,907 -0.14(-2.68%)
Apr 15, 2014 5.226 5.305 4.869 5.192 88,033 -0.06(-1.16%)
Apr 14, 2014 5.314 5.399 5.244 5.253 29,387 -0.11(-2.11%)
Apr 11, 2014 5.322 5.401 5.287 5.366 23,761 -0.02(-0.32%)
Apr 10, 2014 5.392 5.409 5.244 5.383 23,903 +0.03(+0.57%)
Apr 09, 2014 5.253 5.353 5.203 5.353 47,756 +0.02(+0.41%)
Apr 08, 2014 5.402 5.462 5.227 5.331 44,498 -0.11(-2.08%)
Apr 07, 2014 5.575 5.575 5.235 5.444 51,067 -0.05(-0.95%)
Apr 04, 2014 5.732 5.732 5.492 5.497 26,439 -0.21(-3.66%)
Apr 03, 2014 5.836 5.915 5.584 5.706 71,579 -0.10(-1.65%)
Apr 02, 2014 5.749 5.976 5.662 5.801 79,026 +0.08(+1.37%)
Apr 01, 2014 5.862 5.941 5.584 5.723 39,619 -0.08(-1.35%)
Mar 31, 2014 5.618 5.941 5.618 5.801 34,313 +0.18(+3.26%)
Mar 28, 2014 5.740 5.740 5.464 5.618 27,261 -0.12(-2.12%)
Mar 27, 2014 5.444 5.793 5.444 5.740 37,482 +0.25(+4.60%)
Mar 26, 2014 5.923 6.010 5.436 5.488 87,928 -0.45(-7.62%)
Mar 25, 2014 5.880 6.176 5.793 5.941 79,378 +0.20(+3.49%)
Mar 24, 2014 5.688 5.932 5.566 5.740 25,145 +0.14(+2.49%)
Mar 21, 2014 5.645 5.740 5.575 5.601 30,316 +0.07(+1.26%)
Mar 20, 2014 5.488 5.749 5.444 5.531 51,809 +0.08(+1.44%)
Mar 19, 2014 5.401 5.488 5.401 5.453 36,904 +0.23(+4.33%)
Mar 18, 2014 5.226 5.531 5.225 5.226 36,822 +0.03(+0.67%)
Mar 17, 2014 5.270 5.270 5.139 5.192 9,249 -0.03(-0.67%)
Mar 14, 2014 5.139 5.261 5.113 5.226 29,899 +0.09(+1.69%)
Mar 13, 2014 5.148 5.218 5.109 5.139 11,629 -0.02(-0.34%)
Mar 12, 2014 5.054 5.166 4.956 5.157 10,589 +0.17(+3.50%)
Mar 11, 2014 4.930 5.174 4.922 4.983 8,367 +0.05(+1.06%)
Mar 10, 2014 5.139 5.139 4.913 4.930 13,933 -0.20(-3.90%)
Mar 07, 2014 5.131 5.183 5.070 5.131 15,872 +0.05(+1.03%)
Mar 06, 2014 5.070 5.087 5.026 5.078 4,495 +0.05(+1.04%)
Mar 05, 2014 4.956 5.026 4.914 5.026 7,645 +0.05(+1.05%)
Mar 04, 2014 4.983 5.070 4.878 4.974 11,450 -0.03(-0.52%)
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.