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 (%)
Jul 31, 2015 5.997 6.033 5.787 5.905 22,880 -0.03(-0.46%)
Jul 30, 2015 5.841 5.933 5.713 5.933 25,164 +0.16(+2.69%)
Jul 29, 2015 5.796 5.942 5.677 5.777 40,539 -0.03(-0.47%)
Jul 28, 2015 5.978 5.978 5.741 5.805 40,303 -0.13(-2.16%)
Jul 27, 2015 5.787 5.942 5.585 5.933 10,515 +0.15(+2.53%)
Jul 24, 2015 5.988 6.033 5.713 5.787 73,689 -0.15(-2.60%)
Jul 23, 2015 6.088 6.197 5.887 5.941 44,640 -0.18(-3.00%)
Jul 22, 2015 6.216 6.216 6.042 6.125 29,380 -0.04(-0.59%)
Jul 21, 2015 5.878 6.216 5.878 6.161 52,199 +0.16(+2.59%)
Jul 20, 2015 6.042 6.215 5.861 6.006 82,884 -0.04(-0.60%)
Jul 17, 2015 6.006 6.169 5.970 6.042 60,030 -0.02(-0.30%)
Jul 16, 2015 6.124 6.133 6.033 6.060 18,645 -0.06(-1.04%)
Jul 15, 2015 6.160 6.260 5.961 6.124 57,524 -0.11(-1.75%)
Jul 14, 2015 5.942 6.242 5.897 6.233 176,119 +0.62(+10.99%)
Jul 13, 2015 5.580 5.707 5.543 5.616 64,948 +0.08(+1.48%)
Jul 10, 2015 5.525 5.534 5.452 5.534 13,466 +0.02(+0.33%)
Jul 09, 2015 5.507 5.525 5.507 5.516 1,747 +0.06(+1.16%)
Jul 08, 2015 5.489 5.534 5.452 5.452 18,547 -0.07(-1.31%)
Jul 07, 2015 5.607 5.607 5.453 5.525 36,843 -0.14(-2.40%)
Jul 06, 2015 5.580 5.663 5.575 5.661 10,132 +0.03(+0.48%)
Jul 02, 2015 5.670 5.634 5.634 5.634 17,635 +0.02(+0.32%)
Jul 01, 2015 5.589 5.706 5.580 5.616 29,119 -0.07(-1.28%)
Jun 30, 2015 5.353 5.734 5.353 5.688 27,205 +0.33(+6.09%)
Jun 29, 2015 5.580 5.580 5.353 5.362 13,969 -0.22(-3.90%)
Jun 26, 2015 5.516 5.580 5.353 5.580 10,514 -0.05(-0.81%)
Jun 25, 2015 5.616 5.625 5.616 5.625 2,042 -0.03(-0.48%)
Jun 24, 2015 5.598 5.679 5.516 5.652 8,790 +0.14(+2.47%)
Jun 23, 2015 5.580 5.580 5.398 5.516 18,102 -0.05(-0.98%)
Jun 22, 2015 5.552 5.679 5.552 5.570 6,527 +0.02(+0.33%)
Jun 19, 2015 5.543 5.561 5.452 5.552 10,026 +0.02(+0.33%)
Jun 18, 2015 5.534 5.697 5.534 5.534 16,654 -0.17(-3.02%)
Jun 17, 2015 5.661 5.716 5.616 5.707 11,431 +0.08(+1.45%)
Jun 16, 2015 5.734 5.734 5.443 5.625 10,647 -0.09(-1.59%)
Jun 15, 2015 5.688 5.734 5.670 5.716 11,792 +0.03(+0.48%)
Jun 12, 2015 5.498 5.688 5.498 5.688 36,708 +0.15(+2.62%)
Jun 11, 2015 5.452 5.625 5.451 5.543 53,245 +0.15(+2.86%)
Jun 10, 2015 5.198 5.443 5.198 5.389 49,667 +0.11(+2.06%)
Jun 09, 2015 5.443 5.443 5.189 5.280 37,556 +0.04(+0.69%)
Jun 08, 2015 5.235 5.316 5.171 5.244 12,717 +0.01(+0.17%)
Jun 05, 2015 5.176 5.253 5.173 5.235 12,132 +0.05(+1.05%)
Jun 04, 2015 5.135 5.235 5.008 5.180 20,187 -0.05(-0.87%)
Jun 03, 2015 5.285 5.311 5.217 5.226 10,937 -0.07(-1.37%)
Jun 02, 2015 5.316 5.316 5.262 5.298 2,796 -0.04(-0.68%)
Jun 01, 2015 5.353 5.353 5.262 5.335 14,196 -0.02(-0.34%)
May 29, 2015 5.389 5.389 5.316 5.353 2,772 +0.00(+0.00%)
May 28, 2015 5.325 5.370 5.316 5.353 10,597 -0.01(-0.17%)
May 27, 2015 5.235 5.443 5.235 5.362 15,968 +0.05(+0.85%)
May 26, 2015 5.307 5.316 5.226 5.316 2,160 +0.05(+1.03%)
May 22, 2015 5.208 5.262 5.262 5.262 4,078 +0.01(+0.17%)
May 21, 2015 5.253 5.253 5.253 5.253 2,830 -0.03(-0.52%)
May 20, 2015 5.208 5.307 5.171 5.280 8,965 +0.10(+1.93%)
May 19, 2015 5.217 5.252 5.081 5.180 25,115 -0.04(-0.70%)
May 18, 2015 5.298 5.375 5.144 5.217 42,431 -0.05(-0.86%)
May 15, 2015 5.298 5.344 5.234 5.262 49,829 +0.00(+0.00%)
May 14, 2015 5.262 5.307 5.201 5.262 11,414 +0.02(+0.35%)
May 13, 2015 5.235 5.262 5.217 5.244 1,998 +0.04(+0.70%)
May 12, 2015 5.244 5.244 5.171 5.208 8,491 -0.06(-1.20%)
May 11, 2015 5.298 5.353 5.271 5.271 8,905 -0.02(-0.34%)
May 08, 2015 5.262 5.353 5.262 5.289 10,501 -0.06(-1.19%)
May 07, 2015 5.126 5.398 5.126 5.353 99,807 +0.14(+2.61%)
May 06, 2015 5.307 5.307 5.183 5.217 13,694 +0.08(+1.58%)
May 05, 2015 5.118 5.172 5.091 5.136 12,727 +0.01(+0.18%)
May 04, 2015 5.253 5.271 5.127 5.127 25,085 -0.07(-1.38%)
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.