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 (%)
Aug 31, 2009 1.414 1.414 1.367 1.406 27,000 -0.01(-0.55%)
Aug 28, 2009 1.406 1.445 1.406 1.414 34,956 +0.06(+4.62%)
Aug 27, 2009 1.367 1.413 1.328 1.351 45,658 +0.02(+1.17%)
Aug 26, 2009 1.367 1.562 1.328 1.336 27,184 +0.02(+1.18%)
Aug 25, 2009 1.406 1.406 1.320 1.320 19,698 -0.09(-6.11%)
Aug 24, 2009 1.367 1.406 1.242 1.406 39,331 +0.07(+5.26%)
Aug 21, 2009 1.267 1.367 1.267 1.336 17,657 +0.02(+1.79%)
Aug 20, 2009 1.289 1.320 1.172 1.312 50,993 +0.06(+5.00%)
Aug 19, 2009 1.421 1.421 1.172 1.250 112,755 -0.16(-11.11%)
Aug 18, 2009 1.398 1.406 1.351 1.406 33,385 +0.04(+2.86%)
Aug 17, 2009 1.367 1.414 1.250 1.367 36,880 +0.02(+1.76%)
Aug 14, 2009 1.273 1.343 1.250 1.343 43,159 +0.02(+1.76%)
Aug 13, 2009 1.328 1.343 1.297 1.320 17,797 -0.02(-1.16%)
Aug 12, 2009 1.367 1.398 1.250 1.335 24,234 -0.06(-4.47%)
Aug 11, 2009 1.328 1.398 1.211 1.398 36,157 +0.08(+5.92%)
Aug 10, 2009 1.289 1.406 1.172 1.320 89,865 +0.05(+4.32%)
Aug 07, 2009 1.250 1.265 1.218 1.265 48,185 +0.02(+1.25%)
Aug 06, 2009 1.273 1.273 1.218 1.250 29,169 -0.03(-2.44%)
Aug 05, 2009 1.281 1.289 1.257 1.281 65,032 +0.03(+2.50%)
Aug 04, 2009 1.250 1.281 1.211 1.250 36,263 +0.00(+0.00%)
Aug 03, 2009 1.265 1.289 1.211 1.250 121,244 +0.05(+3.90%)
Jul 31, 2009 1.211 1.211 1.195 1.203 22,245 +0.02(+1.32%)
Jul 30, 2009 1.211 1.226 1.187 1.187 52,854 -0.02(-1.94%)
Jul 29, 2009 1.195 1.211 1.187 1.211 11,375 +0.02(+1.97%)
Jul 28, 2009 1.172 1.195 1.172 1.187 38,979 +0.02(+1.34%)
Jul 27, 2009 1.172 1.179 1.132 1.171 21,628 -0.00(-0.01%)
Jul 24, 2009 1.172 1.211 1.156 1.172 69,942 +0.00(+0.00%)
Jul 23, 2009 1.109 1.218 1.093 1.172 59,063 +0.03(+2.74%)
Jul 22, 2009 1.234 1.234 1.093 1.140 36,102 -0.05(-3.95%)
Jul 21, 2009 1.211 1.242 1.187 1.187 22,846 +0.00(+0.00%)
Jul 20, 2009 1.211 1.265 1.172 1.187 28,161 -0.04(-3.18%)
Jul 17, 2009 1.195 1.250 1.179 1.226 32,145 +0.03(+2.61%)
Jul 16, 2009 1.375 1.375 1.172 1.195 49,277 -0.19(-13.56%)
Jul 15, 2009 1.242 1.437 1.179 1.382 48,072 +0.00(+0.00%)
Jul 14, 2009 1.484 1.484 1.375 1.382 19,565 -0.07(-4.84%)
Jul 13, 2009 1.328 1.601 1.299 1.453 93,491 +0.12(+8.77%)
Jul 10, 2009 1.203 1.336 1.203 1.336 16,190 +0.10(+8.23%)
Jul 09, 2009 1.187 1.234 1.187 1.234 28,961 +0.05(+3.95%)
Jul 08, 2009 1.187 1.211 1.187 1.187 21,965 +0.00(+0.00%)
Jul 07, 2009 1.187 1.234 1.187 1.187 16,491 -0.04(-3.18%)
Jul 06, 2009 1.250 1.250 1.187 1.226 9,795 +0.02(+1.29%)
Jul 02, 2009 1.187 1.211 1.179 1.211 30,436 +0.02(+1.31%)
Jul 01, 2009 1.195 1.242 1.187 1.195 40,410 +0.01(+0.66%)
Jun 30, 2009 1.172 1.195 1.164 1.187 23,726 -0.01(-0.65%)
Jun 29, 2009 1.172 1.195 1.172 1.195 14,052 +0.02(+2.00%)
Jun 26, 2009 1.132 1.195 1.076 1.172 16,542 +0.02(+1.35%)
Jun 25, 2009 1.156 1.164 1.054 1.156 25,376 -0.04(-3.27%)
Jun 24, 2009 1.140 1.195 1.031 1.195 11,011 -0.05(-3.77%)
Jun 23, 2009 1.070 1.242 1.070 1.242 14,148 +0.18(+16.91%)
Jun 22, 2009 1.125 1.148 1.031 1.062 42,807 -0.01(-0.73%)
Jun 19, 2009 1.109 1.211 1.031 1.070 26,154 -0.04(-3.52%)
Jun 18, 2009 1.172 1.242 1.109 1.109 24,350 -0.05(-4.70%)
Jun 17, 2009 1.132 1.164 1.015 1.164 33,255 +0.03(+2.76%)
Jun 16, 2009 1.187 1.234 1.031 1.132 25,925 -0.07(-5.84%)
Jun 15, 2009 1.257 1.289 1.172 1.203 41,737 -0.02(-1.28%)
Jun 12, 2009 1.281 1.281 1.140 1.218 22,263 -0.02(-1.89%)
Jun 11, 2009 1.289 1.359 1.132 1.242 84,986 -0.03(-2.45%)
Jun 10, 2009 1.117 1.382 1.015 1.273 205,632 +0.22(+20.74%)
Jun 09, 2009 1.047 1.054 1.015 1.054 45,419 +0.00(+0.00%)
Jun 08, 2009 1.054 1.054 0.9216 1.054 84,191 +0.01(+0.75%)
Jun 05, 2009 0.9763 1.054 0.9763 1.047 35,953 +0.05(+5.51%)
Jun 04, 2009 0.9606 0.9919 0.9138 0.9919 40,411 +0.03(+3.25%)
Jun 03, 2009 0.8747 0.9606 0.8747 0.9606 18,880 +0.02(+2.50%)
Jun 02, 2009 0.9138 0.9606 0.8747 0.9372 72,150 +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.