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 (%)
Mar 31, 2005 0.2333 0.2343 0.2221 0.2270 31,753 -0.01(-2.72%)
Mar 30, 2005 0.2294 0.2333 0.2294 0.2333 20,998 +0.00(+1.70%)
Mar 29, 2005 0.2245 0.2294 0.2245 0.2294 12,803 +0.00(+2.17%)
Mar 28, 2005 0.2221 0.2270 0.2211 0.2245 16,389 +0.00(+1.32%)
Mar 24, 2005 0.2216 0.2216 0.2216 0.2216 0 +0.00(+0.00%)
Mar 23, 2005 0.2216 0.2216 0.2216 0.2216 0 +0.00(+0.00%)
Mar 22, 2005 0.2197 0.2221 0.2197 0.2216 18,949 +0.00(+2.02%)
Mar 21, 2005 0.2172 0.2172 0.2172 0.2172 512 +0.00(+0.23%)
Mar 18, 2005 0.2138 0.2167 0.2138 0.2167 19,462 +0.01(+3.26%)
Mar 17, 2005 0.2094 0.2099 0.2094 0.2099 5,633 +0.00(+1.18%)
Mar 16, 2005 0.2075 0.2075 0.2055 0.2075 39,436 -0.01(-6.39%)
Mar 15, 2005 0.2148 0.2216 0.2148 0.2216 26,120 +0.01(+2.48%)
Mar 14, 2005 0.2206 0.2231 0.2162 0.2162 25,095 -0.01(-2.64%)
Mar 11, 2005 0.2221 0.2221 0.2221 0.2221 6,145 -0.00(-1.09%)
Mar 10, 2005 0.2245 0.2245 0.2245 0.2245 2,560 -0.00(-1.08%)
Mar 09, 2005 0.2294 0.2294 0.2270 0.2270 4,609 -0.00(-1.06%)
Mar 08, 2005 0.2294 0.2294 0.2294 0.2294 0 +0.00(+0.00%)
Mar 07, 2005 0.2294 0.2294 0.2294 0.2294 512 -0.00(-1.05%)
Mar 04, 2005 0.2289 0.2319 0.2289 0.2319 12,291 +0.00(+0.64%)
Mar 03, 2005 0.2284 0.2304 0.2284 0.2304 12,803 -0.00(-0.42%)
Mar 02, 2005 0.2314 0.2314 0.2314 0.2314 0 +0.00(+0.00%)
Mar 01, 2005 0.2284 0.2314 0.2284 0.2314 19,462 +0.00(+0.85%)
Feb 28, 2005 0.2245 0.2294 0.2245 0.2294 26,632 +0.00(+1.51%)
Feb 25, 2005 0.2221 0.2260 0.2213 0.2260 21,510 +0.00(+0.65%)
Feb 24, 2005 0.2245 0.2245 0.2245 0.2245 0 +0.00(+0.00%)
Feb 23, 2005 0.2245 0.2245 0.2245 0.2245 5,121 +0.00(+0.00%)
Feb 22, 2005 0.2245 0.2245 0.2245 0.2245 5,633 -0.00(-1.08%)
Feb 18, 2005 0.2270 0.2270 0.2270 0.2270 1,024 -0.00(-1.06%)
Feb 17, 2005 0.2294 0.2294 0.2270 0.2294 13,316 -0.00(-2.08%)
Feb 16, 2005 0.2343 0.2343 0.2343 0.2343 5,121 -0.00(-1.64%)
Feb 15, 2005 0.2172 0.2382 0.2162 0.2382 73,238 +0.02(+7.25%)
Feb 14, 2005 0.2118 0.2221 0.2118 0.2221 45,582 +0.01(+4.84%)
Feb 11, 2005 0.2123 0.2123 0.2099 0.2118 26,120 -0.00(-1.36%)
Feb 10, 2005 0.2050 0.2148 0.2050 0.2148 102,431 +0.01(+6.02%)
Feb 09, 2005 0.2026 0.2050 0.2026 0.2026 16,901 -0.00(-2.12%)
Feb 08, 2005 0.2050 0.2094 0.2050 0.2070 26,632 -0.00(-1.40%)
Feb 07, 2005 0.2128 0.2128 0.2099 0.2099 20,998 -0.00(-2.05%)
Feb 04, 2005 0.2128 0.2148 0.2128 0.2143 10,243 -0.00(-0.45%)
Feb 03, 2005 0.2197 0.2197 0.2123 0.2153 34,826 -0.00(-2.00%)
Feb 02, 2005 0.2231 0.2255 0.2197 0.2197 70,677 -0.01(-3.64%)
Feb 01, 2005 0.2294 0.2294 0.2280 0.2280 8,706 -0.00(-1.06%)
Jan 31, 2005 0.2270 0.2304 0.2270 0.2304 47,630 +0.01(+2.61%)
Jan 28, 2005 0.2201 0.2245 0.2197 0.2245 19,462 +0.00(+0.88%)
Jan 27, 2005 0.2314 0.2343 0.2177 0.2226 69,653 -0.01(-5.78%)
Jan 26, 2005 0.2367 0.2441 0.2363 0.2363 50,703 -0.00(-1.63%)
Jan 25, 2005 0.2402 0.2411 0.2402 0.2402 27,144 -0.00(-0.14%)
Jan 24, 2005 0.2465 0.2465 0.2402 0.2405 17,925 -0.01(-2.63%)
Jan 21, 2005 0.2446 0.2485 0.2446 0.2470 10,755 +0.00(+1.81%)
Jan 20, 2005 0.2734 0.2734 0.2319 0.2426 144,428 -0.04(-12.81%)
Jan 19, 2005 0.2831 0.2831 0.2782 0.2782 29,193 -0.01(-3.39%)
Jan 18, 2005 0.2953 0.3026 0.2577 0.2880 336,487 -0.04(-11.28%)
Jan 14, 2005 0.3173 0.3246 0.3173 0.3246 50,191 +0.01(+1.99%)
Jan 13, 2005 0.3148 0.3236 0.3148 0.3183 49,167 +0.00(+0.46%)
Jan 12, 2005 0.3197 0.3197 0.3124 0.3168 24,583 -0.00(-0.15%)
Jan 11, 2005 0.3270 0.3270 0.3148 0.3173 74,262 -0.01(-2.99%)
Jan 10, 2005 0.2978 0.3270 0.2978 0.3270 124,454 +0.03(+9.84%)
Jan 07, 2005 0.2831 0.2978 0.2831 0.2978 38,411 +0.01(+4.27%)
Jan 06, 2005 0.2709 0.2856 0.2709 0.2856 57,361 +0.02(+6.36%)
Jan 05, 2005 0.2685 0.2694 0.2685 0.2685 34,314 -0.01(-2.65%)
Jan 04, 2005 0.2709 0.2758 0.2709 0.2758 262,224 +0.00(+0.89%)
Jan 03, 2005 0.2709 0.2734 0.2709 0.2734 39,948 +0.00(+0.72%)
Dec 31, 2004 0.2690 0.2714 0.2621 0.2714 21,510 +0.00(+1.09%)
Dec 30, 2004 0.2538 0.2709 0.2538 0.2685 40,972 +0.01(+4.76%)
Dec 29, 2004 0.2543 0.2563 0.2543 0.2563 24,071 +0.00(+0.19%)
Dec 28, 2004 0.2538 0.2558 0.2538 0.2558 4,097 -0.00(-0.19%)
Dec 27, 2004 0.2524 0.2563 0.2524 0.2563 34,826 +0.00(+1.74%)
Dec 23, 2004 0.2533 0.2533 0.2519 0.2519 14,340 -0.00(-0.58%)
Dec 22, 2004 0.2489 0.2558 0.2489 0.2533 16,389 +0.00(+0.78%)
Dec 21, 2004 0.2441 0.2558 0.2441 0.2514 30,217 +0.00(+1.18%)
Dec 20, 2004 0.2465 0.2485 0.2441 0.2485 76,823 -0.00(-1.16%)
Dec 17, 2004 0.2499 0.2553 0.2499 0.2514 40,972 +0.00(+0.59%)
Dec 16, 2004 0.2538 0.2538 0.2499 0.2499 18,949 -0.00(-1.54%)
Dec 15, 2004 0.2646 0.2646 0.2538 0.2538 32,778 -0.01(-4.24%)
Dec 14, 2004 0.2704 0.2709 0.2636 0.2651 22,534 -0.01(-3.55%)
Dec 13, 2004 0.2626 0.2758 0.2626 0.2748 39,948 +0.01(+5.43%)
Dec 10, 2004 0.2568 0.2611 0.2514 0.2607 43,021 -0.00(-0.19%)
Dec 09, 2004 0.2685 0.2724 0.2611 0.2611 23,559 -0.01(-3.95%)
Dec 08, 2004 0.2441 0.2856 0.2441 0.2719 158,256 +0.03(+14.14%)
Dec 07, 2004 0.2392 0.2392 0.2377 0.2382 7,682 -0.00(-0.81%)
Dec 06, 2004 0.2421 0.2436 0.2402 0.2402 11,779 -0.00(-0.81%)
Dec 03, 2004 0.2431 0.2436 0.2421 0.2421 23,559 -0.00(-0.60%)
Dec 02, 2004 0.2421 0.2441 0.2421 0.2436 6,145 -0.00(-0.20%)
Dec 01, 2004 0.2411 0.2441 0.2411 0.2441 11,267 +0.00(+1.21%)
Nov 30, 2004 0.2426 0.2538 0.2343 0.2411 116,259 +0.00(+1.23%)
Nov 29, 2004 0.2397 0.2416 0.2353 0.2382 31,241 -0.01(-2.40%)
Nov 26, 2004 0.2446 0.2465 0.2441 0.2441 12,803 +0.00(+1.01%)
Nov 24, 2004 0.2377 0.2416 0.2358 0.2416 9,218 +0.01(+2.48%)
Nov 23, 2004 0.2392 0.2392 0.2294 0.2358 20,486 -0.01(-2.42%)
Nov 22, 2004 0.2436 0.2441 0.2392 0.2416 56,849 -0.00(-0.80%)
Nov 19, 2004 0.2392 0.2441 0.2392 0.2436 14,340 +0.01(+2.68%)
Nov 18, 2004 0.2367 0.2387 0.2343 0.2372 34,826 +0.00(+0.21%)
Nov 17, 2004 0.2358 0.2392 0.2358 0.2367 29,193 +0.00(+0.00%)
Nov 16, 2004 0.2465 0.2465 0.2367 0.2367 16,901 -0.01(-4.90%)
Nov 15, 2004 0.2489 0.2514 0.2489 0.2489 36,875 +0.00(+0.20%)
Nov 12, 2004 0.2489 0.2489 0.2441 0.2485 24,583 -0.00(-0.20%)
Nov 11, 2004 0.2455 0.2489 0.2441 0.2489 53,776 -0.00(-0.20%)
Nov 10, 2004 0.2489 0.2538 0.2489 0.2494 35,338 -0.00(-1.73%)
Nov 09, 2004 0.2504 0.2538 0.2504 0.2538 12,291 +0.00(+1.96%)
Nov 08, 2004 0.2392 0.2489 0.2392 0.2489 85,530 +0.01(+5.15%)
Nov 05, 2004 0.2348 0.2372 0.2314 0.2367 35,851 +0.00(+0.21%)
Nov 04, 2004 0.2353 0.2367 0.2353 0.2363 7,170 +0.00(+0.83%)
Nov 03, 2004 0.2319 0.2353 0.2319 0.2343 23,047 +0.00(+1.05%)
Nov 02, 2004 0.2319 0.2319 0.2319 0.2319 1,024 +0.00(+1.06%)
Nov 01, 2004 0.2245 0.2294 0.2241 0.2294 37,387 +0.00(+2.17%)
Oct 29, 2004 0.2245 0.2245 0.2245 0.2245 23,047 -0.00(-0.22%)
Oct 28, 2004 0.2250 0.2250 0.2250 0.2250 1,024 +0.00(+0.00%)
Oct 27, 2004 0.2255 0.2270 0.2245 0.2250 45,582 -0.00(-0.86%)
Oct 26, 2004 0.2397 0.2397 0.2270 0.2270 105,504 -0.01(-5.30%)
Oct 25, 2004 0.2489 0.2499 0.2397 0.2397 34,826 -0.01(-3.73%)
Oct 22, 2004 0.2372 0.2489 0.2372 0.2489 61,458 +0.01(+4.94%)
Oct 21, 2004 0.2294 0.2372 0.2294 0.2372 32,778 +0.00(+1.25%)
Oct 20, 2004 0.2284 0.2343 0.2284 0.2343 14,340 +0.01(+2.56%)
Oct 19, 2004 0.2148 0.2304 0.2148 0.2284 86,042 +0.01(+4.23%)
Oct 18, 2004 0.2094 0.2192 0.2094 0.2192 56,337 +0.01(+5.15%)
Oct 15, 2004 0.2040 0.2089 0.2040 0.2084 23,559 +0.00(+2.40%)
Oct 14, 2004 0.2075 0.2075 0.2036 0.2036 40,460 -0.00(-2.11%)
Oct 13, 2004 0.2123 0.2123 0.2075 0.2079 119,844 +0.00(+0.24%)
Oct 12, 2004 0.2055 0.2094 0.2055 0.2075 5,121 +0.00(+2.41%)
Oct 11, 2004 0.2099 0.2099 0.2026 0.2026 28,680 -0.01(-2.81%)
Oct 08, 2004 0.2050 0.2133 0.2050 0.2084 49,679 +0.01(+3.89%)
Oct 07, 2004 0.1806 0.2006 0.1801 0.2006 114,723 +0.02(+11.08%)
Oct 06, 2004 0.1757 0.1806 0.1757 0.1806 28,680 +0.00(+1.37%)
Oct 05, 2004 0.1689 0.1782 0.1689 0.1782 69,653 +0.01(+6.41%)
Oct 04, 2004 0.1679 0.1699 0.1674 0.1674 75,287 +0.00(+0.29%)
Oct 01, 2004 0.1669 0.1684 0.1669 0.1669 7,682 +0.00(+0.59%)
Sep 30, 2004 0.1655 0.1660 0.1655 0.1660 12,803 +0.00(+0.04%)
Sep 29, 2004 0.1660 0.1660 0.1659 0.1659 11,267 -0.00(-0.04%)
Sep 28, 2004 0.1660 0.1660 0.1660 0.1660 15,876 +0.00(+0.00%)
Sep 27, 2004 0.1650 0.1660 0.1650 0.1660 13,316 +0.00(+0.29%)
Sep 24, 2004 0.1655 0.1655 0.1655 0.1655 0 +0.00(+0.00%)
Sep 23, 2004 0.1655 0.1665 0.1655 0.1655 11,779 +0.00(+0.00%)
Sep 22, 2004 0.1655 0.1655 0.1655 0.1655 5,121 -0.00(-0.29%)
Sep 21, 2004 0.1630 0.1660 0.1630 0.1660 21,510 +0.00(+0.59%)
Sep 20, 2004 0.1684 0.1699 0.1635 0.1650 29,193 -0.00(-1.17%)
Sep 17, 2004 0.1669 0.1669 0.1669 0.1669 512 -0.00(-0.87%)
Sep 16, 2004 0.1674 0.1684 0.1674 0.1684 11,267 +0.00(+0.58%)
Sep 15, 2004 0.1743 0.1743 0.1674 0.1674 9,731 -0.01(-4.72%)
Sep 14, 2004 0.1748 0.1757 0.1748 0.1757 11,779 +0.00(+1.12%)
Sep 13, 2004 0.1718 0.1738 0.1684 0.1738 29,705 +0.00(+0.28%)
Sep 10, 2004 0.1611 0.1782 0.1611 0.1733 110,626 +0.01(+8.90%)
Sep 09, 2004 0.1591 0.1591 0.1591 0.1591 2,048 -0.00(-0.31%)
Sep 08, 2004 0.1596 0.1596 0.1596 0.1596 0 +0.00(+0.00%)
Sep 07, 2004 0.1596 0.1606 0.1567 0.1596 18,949 -0.00(-0.91%)
Sep 03, 2004 0.1611 0.1611 0.1611 0.1611 0 +0.00(+0.00%)
Sep 02, 2004 0.1616 0.1616 0.1611 0.1611 4,097 -0.00(-0.60%)
Sep 01, 2004 0.1621 0.1621 0.1621 0.1621 6,145 +0.00(+0.61%)
Aug 31, 2004 0.1591 0.1611 0.1591 0.1611 15,364 +0.00(+1.54%)
Aug 30, 2004 0.1596 0.1596 0.1586 0.1586 12,291 +0.00(+0.31%)
Aug 27, 2004 0.1586 0.1586 0.1582 0.1582 2,560 -0.00(-0.31%)
Aug 26, 2004 0.1606 0.1635 0.1572 0.1586 35,338 -0.00(-0.92%)
Aug 25, 2004 0.1601 0.1606 0.1601 0.1601 6,145 -0.00(-0.61%)
Aug 24, 2004 0.1616 0.1616 0.1611 0.1611 4,609 +0.00(+0.00%)
Aug 23, 2004 0.1621 0.1621 0.1611 0.1611 10,755 -0.00(-1.20%)
Aug 20, 2004 0.1616 0.1630 0.1611 0.1630 15,364 +0.00(+1.52%)
Aug 19, 2004 0.1606 0.1606 0.1606 0.1606 1,024 +0.00(+0.00%)
Aug 18, 2004 0.1606 0.1606 0.1606 0.1606 1,024 -0.00(-0.30%)
Aug 17, 2004 0.1611 0.1611 0.1611 0.1611 3,072 +0.00(+0.00%)
Aug 16, 2004 0.1655 0.1655 0.1611 0.1611 14,340 -0.00(-2.37%)
Aug 13, 2004 0.1665 0.1665 0.1650 0.1650 10,755 -0.00(-0.59%)
Aug 12, 2004 0.1674 0.1674 0.1660 0.1660 2,048 -0.00(-1.16%)
Aug 11, 2004 0.1699 0.1699 0.1679 0.1679 9,218 +0.00(+0.58%)
Aug 10, 2004 0.1660 0.1669 0.1660 0.1669 20,486 +0.00(+0.00%)
Aug 09, 2004 0.1669 0.1669 0.1669 0.1669 1,024 -0.00(-0.58%)
Aug 06, 2004 0.1684 0.1684 0.1679 0.1679 11,779 +0.00(+0.29%)
Aug 05, 2004 0.1674 0.1674 0.1674 0.1674 1,024 -0.00(-0.58%)
Aug 04, 2004 0.1645 0.1684 0.1645 0.1684 31,241 +0.00(+2.98%)
Aug 03, 2004 0.1601 0.1635 0.1596 0.1635 21,510 +0.00(+1.52%)
Aug 02, 2004 0.1611 0.1611 0.1611 0.1611 0 +0.00(+0.00%)
Jul 30, 2004 0.1640 0.1660 0.1611 0.1611 60,946 -0.00(-2.65%)
Jul 29, 2004 0.1684 0.1684 0.1645 0.1655 17,925 -0.00(-2.59%)
Jul 28, 2004 0.1699 0.1699 0.1699 0.1699 4,609 +0.00(+0.58%)
Jul 27, 2004 0.1684 0.1689 0.1684 0.1689 4,609 -0.00(-0.29%)
Jul 26, 2004 0.1708 0.1708 0.1694 0.1694 17,413 -0.01(-3.07%)
Jul 23, 2004 0.1782 0.1806 0.1733 0.1748 32,778 -0.01(-3.24%)
Jul 22, 2004 0.1782 0.1806 0.1782 0.1806 4,609 +0.00(+0.27%)
Jul 21, 2004 0.1816 0.1816 0.1791 0.1801 8,706 -0.00(-1.60%)
Jul 20, 2004 0.1830 0.1830 0.1830 0.1830 7,682 -0.00(-1.32%)
Jul 19, 2004 0.1870 0.1870 0.1855 0.1855 10,243 -0.00(-1.04%)
Jul 16, 2004 0.1904 0.1904 0.1860 0.1874 76,823 -0.00(-1.79%)
Jul 15, 2004 0.1909 0.1909 0.1879 0.1909 20,486 -0.00(-1.01%)
Jul 14, 2004 0.1927 0.1928 0.1927 0.1928 2,560 +0.00(+0.25%)
Jul 13, 2004 0.1923 0.1923 0.1923 0.1923 0 +0.00(+0.00%)
Jul 12, 2004 0.2001 0.2001 0.1923 0.1923 29,705 -0.01(-4.60%)
Jul 09, 2004 0.1913 0.2026 0.1913 0.2016 79,896 +0.01(+5.90%)
Jul 08, 2004 0.1830 0.1904 0.1830 0.1904 96,797 +0.01(+4.84%)
Jul 07, 2004 0.1782 0.1816 0.1782 0.1816 54,800 +0.00(+1.64%)
Jul 06, 2004 0.1782 0.1806 0.1782 0.1787 40,460 +0.00(+0.83%)
Jul 02, 2004 0.1708 0.1772 0.1708 0.1772 83,481 +0.01(+6.14%)
Jul 01, 2004 0.1660 0.1679 0.1660 0.1669 24,071 +0.00(+0.00%)
Jun 30, 2004 0.1728 0.1733 0.1669 0.1669 59,922 -0.01(-3.39%)
Jun 29, 2004 0.1855 0.1855 0.1728 0.1728 70,165 -0.01(-5.35%)
Jun 28, 2004 0.1830 0.1865 0.1826 0.1826 26,120 +0.00(+1.08%)
Jun 25, 2004 0.1806 0.1830 0.1738 0.1806 95,773 -0.00(-0.27%)
Jun 24, 2004 0.1879 0.1884 0.1708 0.1811 795,381 -0.01(-3.64%)
Jun 23, 2004 0.2172 0.2192 0.1855 0.1879 247,372 -0.03(-14.25%)
Jun 22, 2004 0.2192 0.2192 0.2192 0.2192 1,024 -0.00(-0.22%)
Jun 21, 2004 0.2153 0.2197 0.2153 0.2197 22,022 +0.00(+1.12%)
Jun 18, 2004 0.2206 0.2206 0.2158 0.2172 8,706 -0.00(-0.89%)
Jun 17, 2004 0.2197 0.2197 0.2192 0.2192 7,682 -0.00(-0.66%)
Jun 16, 2004 0.2172 0.2206 0.2172 0.2206 10,243 +0.00(+1.57%)
Jun 15, 2004 0.2172 0.2197 0.2172 0.2172 11,267 -0.00(-0.22%)
Jun 14, 2004 0.2172 0.2177 0.2153 0.2177 41,484 +0.00(+0.22%)
Jun 10, 2004 0.2172 0.2172 0.2172 0.2172 18,437 -0.00(-0.22%)
Jun 09, 2004 0.2172 0.2177 0.2153 0.2177 16,389 +0.00(+1.13%)
Jun 08, 2004 0.2138 0.2153 0.2138 0.2153 23,559 +0.00(+1.15%)
Jun 07, 2004 0.2099 0.2138 0.2099 0.2128 32,778 +0.00(+0.69%)
Jun 04, 2004 0.2075 0.2123 0.2075 0.2114 59,922 +0.01(+3.10%)
Jun 03, 2004 0.2148 0.2148 0.1904 0.2050 194,107 -0.01(-4.55%)
Jun 02, 2004 0.2148 0.2148 0.2148 0.2148 2,560 -0.00(-0.68%)
Jun 01, 2004 0.2148 0.2162 0.2148 0.2162 2,048 -0.00(-0.45%)
May 28, 2004 0.2123 0.2172 0.2123 0.2172 47,630 +0.00(+1.14%)
May 27, 2004 0.2148 0.2148 0.2123 0.2148 16,389 -0.00(-0.45%)
May 26, 2004 0.2172 0.2172 0.2158 0.2158 6,145 -0.00(-1.78%)
May 25, 2004 0.2250 0.2250 0.2197 0.2197 24,583 -0.01(-3.43%)
May 24, 2004 0.2275 0.2275 0.2275 0.2275 0 +0.00(+0.00%)
May 21, 2004 0.2275 0.2275 0.2275 0.2275 1,536 +0.00(+0.21%)
May 20, 2004 0.2319 0.2319 0.2270 0.2270 14,340 -0.01(-2.31%)
May 19, 2004 0.2319 0.2324 0.2319 0.2324 3,585 -0.00(-0.21%)
May 18, 2004 0.2299 0.2333 0.2299 0.2328 9,218 +0.00(+0.21%)
May 17, 2004 0.2343 0.2343 0.2319 0.2324 9,731 -0.01(-2.66%)
May 14, 2004 0.2416 0.2416 0.2367 0.2387 92,188 -0.00(-0.20%)
May 13, 2004 0.2172 0.2392 0.2172 0.2392 37,899 +0.02(+8.89%)
May 12, 2004 0.2197 0.2197 0.2148 0.2197 24,583 -0.00(-0.66%)
May 11, 2004 0.2197 0.2221 0.2197 0.2211 20,486 +0.00(+0.00%)
May 10, 2004 0.2197 0.2221 0.2128 0.2211 33,290 +0.00(+0.44%)
May 07, 2004 0.2270 0.2270 0.2197 0.2201 18,949 -0.01(-3.22%)
May 06, 2004 0.2304 0.2304 0.2270 0.2275 14,852 -0.00(-1.89%)
May 05, 2004 0.2319 0.2319 0.2319 0.2319 9,731 -0.00(-0.84%)
May 04, 2004 0.2338 0.2338 0.2338 0.2338 512 +0.00(+0.00%)
May 03, 2004 0.2319 0.2338 0.2319 0.2338 15,876 -0.00(-0.21%)
Apr 30, 2004 0.2367 0.2367 0.2343 0.2343 12,803 -0.00(-1.44%)
Apr 29, 2004 0.2392 0.2416 0.2377 0.2377 14,340 -0.00(-1.62%)
Apr 28, 2004 0.2392 0.2416 0.2392 0.2416 24,071 +0.00(+1.43%)
Apr 27, 2004 0.2377 0.2402 0.2367 0.2382 13,828 +0.00(+1.04%)
Apr 26, 2004 0.2392 0.2392 0.2358 0.2358 37,899 +0.00(+0.21%)
Apr 23, 2004 0.2392 0.2392 0.2353 0.2353 4,609 -0.01(-2.63%)
Apr 22, 2004 0.2270 0.2416 0.2270 0.2416 87,579 +0.00(+0.41%)
Apr 21, 2004 0.2392 0.2416 0.2392 0.2406 138,282 +0.00(+1.65%)
Apr 20, 2004 0.2197 0.2367 0.2197 0.2367 264,785 +0.00(+2.11%)
Apr 19, 2004 0.2294 0.2319 0.2294 0.2319 33,290 +0.01(+3.26%)
Apr 16, 2004 0.2319 0.2363 0.2245 0.2245 44,045 -0.01(-3.16%)
Apr 15, 2004 0.2660 0.2660 0.2319 0.2319 171,572 -0.03(-11.22%)
Apr 14, 2004 0.2782 0.2782 0.2563 0.2611 71,189 -0.02(-7.12%)
Apr 13, 2004 0.3051 0.3051 0.2807 0.2812 79,384 -0.02(-7.84%)
Apr 12, 2004 0.3056 0.3056 0.3051 0.3051 27,144 +0.00(+0.00%)
Apr 08, 2004 0.3075 0.3075 0.3051 0.3051 5,633 -0.00(-0.79%)
Apr 07, 2004 0.3051 0.3075 0.3051 0.3075 7,682 +0.00(+0.96%)
Apr 06, 2004 0.3075 0.3075 0.3002 0.3046 23,559 -0.01(-1.73%)
Apr 05, 2004 0.3075 0.3124 0.3075 0.3100 14,340 +0.00(+0.79%)
Apr 02, 2004 0.3002 0.3075 0.3002 0.3075 17,925 +0.00(+1.61%)
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.