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 (%)
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%)
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.