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 (%)
Oct 31, 2011 2.343 2.429 2.343 2.398 103,091 +0.01(+0.33%)
Oct 28, 2011 2.421 2.421 2.382 2.390 16,017 +0.00(+0.00%)
Oct 27, 2011 2.413 2.437 2.343 2.390 17,937 +0.02(+0.99%)
Oct 26, 2011 2.372 2.445 2.343 2.366 8,706 -0.05(-2.26%)
Oct 25, 2011 2.343 2.421 2.343 2.421 2,688 +0.02(+0.65%)
Oct 24, 2011 2.437 2.452 2.304 2.406 10,816 +0.03(+1.32%)
Oct 21, 2011 2.437 2.460 2.343 2.374 24,419 -0.02(-0.98%)
Oct 20, 2011 2.366 2.421 2.320 2.398 5,057 +0.03(+1.32%)
Oct 19, 2011 2.327 2.374 2.320 2.366 14,468 -0.01(-0.53%)
Oct 18, 2011 2.320 2.382 2.320 2.379 8,975 +0.02(+0.86%)
Oct 17, 2011 2.343 2.390 2.312 2.359 24,711 -0.02(-0.98%)
Oct 14, 2011 2.359 2.413 2.359 2.382 3,738 -0.03(-1.29%)
Oct 13, 2011 2.382 2.413 2.378 2.413 7,207 +0.03(+1.31%)
Oct 12, 2011 2.366 2.382 2.366 2.382 3,070 +0.02(+0.99%)
Oct 11, 2011 2.320 2.366 2.312 2.359 3,841 -0.01(-0.39%)
Oct 10, 2011 2.343 2.368 2.304 2.368 7,131 +0.02(+1.06%)
Oct 07, 2011 2.366 2.382 2.304 2.343 8,066 +0.01(+0.31%)
Oct 06, 2011 2.351 2.374 2.336 2.336 1,664 -0.03(-1.29%)
Oct 05, 2011 2.320 2.382 2.320 2.366 5,889 +0.05(+2.02%)
Oct 04, 2011 2.343 2.382 2.226 2.320 48,488 -0.09(-3.57%)
Oct 03, 2011 2.421 2.429 2.327 2.406 49,978 -0.02(-0.65%)
Sep 30, 2011 2.421 2.460 2.382 2.421 31,267 -0.02(-0.89%)
Sep 29, 2011 2.491 2.491 2.422 2.443 2,854 -0.03(-1.33%)
Sep 28, 2011 2.467 2.484 2.460 2.476 2,952 +0.03(+1.28%)
Sep 27, 2011 2.452 2.468 2.437 2.445 8,321 +0.02(+0.97%)
Sep 26, 2011 2.538 2.538 2.382 2.421 25,379 -0.08(-3.12%)
Sep 23, 2011 2.398 2.507 2.398 2.499 9,897 +0.05(+2.24%)
Sep 22, 2011 2.398 2.484 2.398 2.445 7,381 -0.02(-0.67%)
Sep 21, 2011 2.476 2.507 2.461 2.461 1,280 -0.01(-0.60%)
Sep 20, 2011 2.460 2.499 2.452 2.476 11,058 +0.04(+1.60%)
Sep 19, 2011 2.382 2.437 2.382 2.437 8,174 +0.09(+4.00%)
Sep 16, 2011 2.476 2.523 2.343 2.343 17,992 -0.12(-4.76%)
Sep 15, 2011 2.468 2.514 2.437 2.460 5,841 +0.00(+0.00%)
Sep 14, 2011 2.530 2.530 2.430 2.460 3,887 -0.06(-2.48%)
Sep 13, 2011 2.429 2.523 2.343 2.523 28,945 +0.11(+4.53%)
Sep 12, 2011 2.406 2.460 2.406 2.413 15,308 -0.02(-0.64%)
Sep 09, 2011 2.413 2.460 2.343 2.429 25,852 +0.05(+1.97%)
Sep 08, 2011 2.429 2.444 2.382 2.382 7,384 +0.01(+0.33%)
Sep 07, 2011 2.460 2.530 2.343 2.374 65,525 -0.16(-6.17%)
Sep 06, 2011 2.460 2.530 2.437 2.530 16,217 +0.02(+0.93%)
Sep 02, 2011 2.460 2.538 2.421 2.507 8,750 +0.02(+0.94%)
Sep 01, 2011 2.523 2.562 2.460 2.484 2,376 -0.04(-1.52%)
Aug 31, 2011 2.460 2.562 2.455 2.522 18,776 +0.05(+1.89%)
Aug 30, 2011 2.523 2.523 2.422 2.475 23,070 -0.05(-1.88%)
Aug 29, 2011 2.507 2.570 2.499 2.523 31,600 -0.02(-0.62%)
Aug 26, 2011 2.445 2.538 2.437 2.538 18,911 +0.10(+4.17%)
Aug 25, 2011 2.445 2.491 2.390 2.437 19,775 -0.02(-0.64%)
Aug 24, 2011 2.468 2.468 2.367 2.452 11,422 +0.00(+0.00%)
Aug 23, 2011 2.343 2.452 2.343 2.452 7,522 +0.11(+4.67%)
Aug 22, 2011 2.421 2.421 2.343 2.343 7,245 -0.04(-1.64%)
Aug 19, 2011 2.396 2.413 2.351 2.382 10,145 -0.01(-0.33%)
Aug 18, 2011 2.366 2.421 2.343 2.390 34,061 +0.01(+0.33%)
Aug 17, 2011 2.429 2.429 2.351 2.382 8,558 -0.08(-3.17%)
Aug 16, 2011 2.445 2.460 2.343 2.460 23,129 +0.04(+1.61%)
Aug 15, 2011 2.382 2.460 2.343 2.421 41,638 -0.02(-0.96%)
Aug 12, 2011 2.468 2.468 2.377 2.445 8,819 -0.01(-0.29%)
Aug 11, 2011 2.394 2.468 2.394 2.452 3,873 +0.08(+3.26%)
Aug 10, 2011 2.445 2.491 2.343 2.374 16,161 -0.08(-3.18%)
Aug 09, 2011 2.382 2.468 2.343 2.452 26,427 +0.10(+4.32%)
Aug 08, 2011 2.538 2.540 2.265 2.351 98,216 -0.25(-9.61%)
Aug 05, 2011 2.663 2.710 2.554 2.601 70,584 -0.09(-3.20%)
Aug 04, 2011 2.726 2.734 2.648 2.687 48,876 -0.02(-0.86%)
Aug 03, 2011 2.694 2.734 2.656 2.710 33,775 +0.05(+2.06%)
Aug 02, 2011 2.648 2.726 2.609 2.655 49,843 +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.