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 (%)
Dec 31, 2015 8.879 9.109 9.109 9.109 34,922 +0.22(+2.48%)
Dec 30, 2015 8.925 9.036 8.722 8.888 69,941 -0.06(-0.62%)
Dec 29, 2015 8.732 8.953 8.723 8.944 39,294 +0.28(+3.29%)
Dec 28, 2015 8.447 8.732 8.401 8.659 13,716 +0.15(+1.73%)
Dec 24, 2015 8.512 8.512 8.512 8.512 2,719 +0.00(+0.00%)
Dec 23, 2015 8.456 8.594 8.456 8.512 14,034 +0.03(+0.33%)
Dec 22, 2015 8.438 8.567 8.346 8.484 27,606 +0.01(+0.11%)
Dec 21, 2015 8.365 8.502 8.273 8.475 15,318 +0.06(+0.76%)
Dec 18, 2015 8.456 8.585 8.401 8.411 40,102 -0.05(-0.54%)
Dec 17, 2015 8.548 8.686 8.438 8.457 19,223 -0.06(-0.75%)
Dec 16, 2015 8.567 8.640 8.365 8.521 18,773 +0.03(+0.32%)
Dec 15, 2015 8.631 8.639 8.374 8.493 20,784 -0.06(-0.75%)
Dec 14, 2015 8.649 8.907 8.558 8.558 19,843 -0.20(-2.31%)
Dec 11, 2015 8.732 8.934 8.447 8.760 62,825 +0.08(+0.95%)
Dec 10, 2015 8.429 8.732 8.420 8.677 30,919 +0.23(+2.72%)
Dec 09, 2015 8.346 8.512 8.346 8.447 17,148 -0.01(-0.11%)
Dec 08, 2015 8.548 8.723 8.319 8.456 31,033 -0.07(-0.86%)
Dec 07, 2015 8.245 8.631 8.245 8.530 34,947 +0.28(+3.46%)
Dec 04, 2015 8.190 8.319 8.190 8.245 9,918 +0.06(+0.79%)
Dec 03, 2015 8.236 8.273 8.103 8.181 19,664 -0.06(-0.67%)
Dec 02, 2015 8.121 8.263 8.006 8.236 14,590 +0.03(+0.34%)
Dec 01, 2015 8.273 8.273 8.135 8.208 16,697 +0.00(+0.00%)
Nov 30, 2015 8.346 8.346 7.946 8.208 33,879 -0.09(-1.11%)
Nov 27, 2015 8.172 8.309 8.154 8.300 7,183 +0.18(+2.26%)
Nov 25, 2015 7.969 8.116 8.116 8.116 22,084 +0.09(+1.15%)
Nov 24, 2015 8.080 8.283 7.969 8.024 11,757 -0.09(-1.13%)
Nov 23, 2015 8.309 8.309 7.905 8.116 26,855 -0.14(-1.67%)
Nov 20, 2015 8.365 8.365 8.152 8.254 15,050 -0.11(-1.32%)
Nov 19, 2015 8.466 8.686 8.291 8.365 45,089 +0.06(+0.78%)
Nov 18, 2015 8.024 8.401 7.602 8.300 51,099 +0.30(+3.79%)
Nov 17, 2015 7.942 8.034 7.629 7.997 49,563 +0.03(+0.35%)
Nov 16, 2015 7.978 8.034 7.914 7.969 11,917 +0.01(+0.12%)
Nov 13, 2015 8.061 8.061 7.795 7.960 21,358 -0.16(-1.93%)
Nov 12, 2015 7.997 8.227 7.997 8.116 33,908 -0.12(-1.45%)
Nov 11, 2015 8.319 8.319 8.052 8.236 11,784 -0.01(-0.11%)
Nov 10, 2015 8.116 8.263 8.116 8.245 5,954 +0.06(+0.79%)
Nov 09, 2015 8.319 8.319 8.098 8.181 17,696 -0.17(-1.98%)
Nov 06, 2015 8.116 8.429 7.574 8.346 23,844 +0.17(+2.02%)
Nov 05, 2015 8.374 8.447 8.107 8.181 31,758 -0.16(-1.87%)
Nov 04, 2015 8.154 8.337 8.154 8.337 22,069 +0.25(+3.05%)
Nov 03, 2015 8.017 8.182 7.993 8.090 33,016 +0.18(+2.31%)
Nov 02, 2015 7.405 7.990 7.395 7.907 44,801 +0.42(+5.62%)
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%)
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.