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 )

44.69 -0.96 (-2.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 28, 2013 3.466 3.492 3.416 3.492 23,280 +0.00(+0.00%)
Mar 27, 2013 3.458 3.509 3.424 3.492 3,870 +0.03(+0.73%)
Mar 26, 2013 3.483 3.492 3.416 3.466 2,396 +0.02(+0.49%)
Mar 25, 2013 3.509 3.509 3.449 3.449 17,494 -0.08(-2.16%)
Mar 22, 2013 3.509 3.568 3.492 3.525 3,307 +0.00(+0.00%)
Mar 21, 2013 3.551 3.578 3.525 3.525 4,518 -0.06(-1.65%)
Mar 20, 2013 3.466 3.593 3.458 3.585 18,389 +0.05(+1.44%)
Mar 19, 2013 3.551 3.551 3.509 3.534 7,107 -0.02(-0.48%)
Mar 18, 2013 3.568 3.568 3.534 3.551 8,210 +0.02(+0.48%)
Mar 15, 2013 3.458 3.551 3.458 3.534 5,169 +0.11(+3.21%)
Mar 14, 2013 3.466 3.467 3.418 3.424 10,846 -0.07(-1.94%)
Mar 13, 2013 3.458 3.568 3.449 3.492 3,340 +0.05(+1.47%)
Mar 12, 2013 3.534 3.534 3.399 3.441 10,213 -0.09(-2.63%)
Mar 08, 2013 3.500 3.534 3.534 3.534 12,183 +0.06(+1.70%)
Mar 07, 2013 3.576 3.591 3.432 3.475 7,373 -0.10(-2.84%)
Mar 06, 2013 3.492 3.593 3.492 3.576 38,693 +0.08(+2.42%)
Mar 05, 2013 3.441 3.492 3.382 3.492 24,086 +0.00(+0.00%)
Mar 04, 2013 3.441 3.509 3.407 3.492 12,642 -0.00(-0.00%)
Mar 01, 2013 3.399 3.559 3.399 3.492 5,972 +0.09(+2.74%)
Feb 28, 2013 3.356 3.466 3.340 3.399 11,660 +0.01(+0.25%)
Feb 27, 2013 3.433 3.475 3.255 3.390 43,315 -0.10(-2.91%)
Feb 26, 2013 3.492 3.551 3.434 3.492 20,702 +0.00(+0.00%)
Feb 25, 2013 3.593 3.593 3.475 3.492 19,457 -0.10(-2.82%)
Feb 22, 2013 3.652 3.652 3.593 3.593 13,336 -0.08(-2.30%)
Feb 21, 2013 3.686 3.686 3.618 3.678 2,365 +0.03(+0.93%)
Feb 20, 2013 3.669 3.694 3.644 3.644 10,391 +0.00(+0.00%)
Feb 19, 2013 3.644 3.720 3.610 3.644 10,387 +0.04(+1.17%)
Feb 15, 2013 3.720 3.720 3.602 3.602 11,873 -0.08(-2.07%)
Feb 14, 2013 3.754 3.754 3.652 3.678 7,190 -0.06(-1.58%)
Feb 13, 2013 3.720 3.745 3.712 3.737 11,866 +0.03(+0.68%)
Feb 12, 2013 3.652 3.720 3.652 3.711 9,274 +0.03(+0.92%)
Feb 11, 2013 3.693 3.694 3.652 3.678 6,745 +0.00(+0.00%)
Feb 08, 2013 3.703 3.720 3.678 3.678 8,984 +0.03(+0.69%)
Feb 07, 2013 3.703 3.720 3.652 3.652 14,763 -0.01(-0.23%)
Feb 06, 2013 3.694 3.694 3.661 3.661 533 -0.03(-0.69%)
Feb 04, 2013 3.661 3.720 3.652 3.686 10,359 +0.01(+0.23%)
Feb 01, 2013 3.661 3.737 3.661 3.678 5,657 +0.01(+0.23%)
Jan 31, 2013 3.745 3.745 3.644 3.669 6,414 -0.06(-1.57%)
Jan 30, 2013 3.652 3.733 3.635 3.727 5,574 +0.09(+2.53%)
Jan 29, 2013 3.720 3.737 3.576 3.635 15,477 -0.01(-0.23%)
Jan 28, 2013 3.602 3.754 3.602 3.644 27,407 -0.02(-0.46%)
Jan 25, 2013 3.618 3.711 3.602 3.661 8,818 +0.00(+0.00%)
Jan 24, 2013 3.635 3.712 3.525 3.661 14,179 -0.06(-1.59%)
Jan 23, 2013 3.618 3.754 3.618 3.720 16,286 +0.14(+3.77%)
Jan 22, 2013 3.517 3.669 3.458 3.585 19,701 +0.03(+0.95%)
Jan 18, 2013 3.525 3.627 3.458 3.551 38,276 +0.03(+0.72%)
Jan 17, 2013 3.576 3.585 3.525 3.525 21,027 -0.05(-1.42%)
Jan 16, 2013 3.551 3.576 3.483 3.576 10,781 +0.04(+1.20%)
Jan 15, 2013 3.703 3.703 3.509 3.534 50,399 -0.10(-2.79%)
Jan 14, 2013 3.602 3.652 3.559 3.635 20,374 +0.04(+1.18%)
Jan 11, 2013 3.593 3.593 3.551 3.593 840 -0.02(-0.47%)
Jan 10, 2013 3.627 3.652 3.593 3.610 10,274 +0.01(+0.23%)
Jan 09, 2013 3.694 3.694 3.593 3.602 4,222 -0.06(-1.62%)
Jan 08, 2013 3.602 3.661 3.602 3.661 1,351 +0.06(+1.64%)
Jan 07, 2013 3.559 3.635 3.559 3.602 13,178 -0.06(-1.73%)
Jan 04, 2013 3.661 3.686 3.635 3.665 6,823 +0.00(+0.07%)
Jan 03, 2013 3.686 3.699 3.576 3.662 5,116 -0.02(-0.65%)
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.