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 +0.33 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 31, 2016 8.172 8.311 8.089 8.154 46,546 -0.02(-0.23%)
Mar 30, 2016 8.144 8.209 8.015 8.172 37,498 +0.04(+0.45%)
Mar 29, 2016 8.034 8.218 7.849 8.135 69,674 +0.06(+0.69%)
Mar 28, 2016 7.895 8.154 7.886 8.080 70,112 +0.13(+1.63%)
Mar 24, 2016 7.821 7.950 7.950 7.950 37,253 +0.12(+1.53%)
Mar 23, 2016 7.858 7.858 7.729 7.830 44,946 -0.01(-0.12%)
Mar 22, 2016 8.126 8.144 7.775 7.840 85,923 -0.30(-3.74%)
Mar 21, 2016 8.126 8.218 8.126 8.144 27,747 +0.00(+0.00%)
Mar 18, 2016 8.237 8.255 8.126 8.144 104,233 -0.07(-0.90%)
Mar 17, 2016 8.283 8.283 8.181 8.218 51,546 -0.05(-0.56%)
Mar 16, 2016 8.154 8.320 8.154 8.264 27,345 +0.02(+0.22%)
Mar 15, 2016 8.329 8.375 8.144 8.246 32,690 -0.06(-0.78%)
Mar 14, 2016 8.311 8.412 8.264 8.311 26,229 +0.00(+0.00%)
Mar 11, 2016 8.329 8.468 8.191 8.311 73,596 +0.02(+0.22%)
Mar 10, 2016 8.172 8.528 8.172 8.292 38,957 -0.01(-0.11%)
Mar 09, 2016 8.311 8.555 8.163 8.301 43,310 +0.00(+0.00%)
Mar 08, 2016 8.163 8.532 8.163 8.301 88,253 +0.15(+1.81%)
Mar 07, 2016 8.348 8.468 8.080 8.154 118,097 -0.18(-2.11%)
Mar 04, 2016 8.735 9.026 8.163 8.329 108,065 -0.32(-3.74%)
Mar 03, 2016 8.883 9.003 8.606 8.652 65,002 -0.24(-2.70%)
Mar 02, 2016 8.929 8.975 8.855 8.892 26,851 -0.03(-0.31%)
Mar 01, 2016 8.874 9.119 8.855 8.920 28,038 +0.08(+0.94%)
Feb 29, 2016 8.975 9.132 8.837 8.837 58,047 -0.13(-1.44%)
Feb 26, 2016 8.966 9.174 8.855 8.966 94,018 +0.00(+0.00%)
Feb 25, 2016 8.468 8.966 8.449 8.966 71,146 +0.45(+5.31%)
Feb 24, 2016 8.209 8.532 8.052 8.514 150,599 +0.29(+3.48%)
Feb 23, 2016 8.505 8.597 8.107 8.227 238,334 -0.41(-4.71%)
Feb 22, 2016 9.049 9.419 8.551 8.634 401,399 -0.38(-4.20%)
Feb 19, 2016 8.680 9.086 8.578 9.012 65,610 +0.41(+4.72%)
Feb 18, 2016 8.689 9.059 8.597 8.606 47,922 -0.21(-2.41%)
Feb 17, 2016 8.440 9.086 8.403 8.818 130,216 -0.27(-2.95%)
Feb 16, 2016 9.169 9.234 8.440 9.086 60,047 -0.10(-1.11%)
Feb 12, 2016 9.400 9.188 9.188 9.188 90,534 -0.04(-0.40%)
Feb 11, 2016 9.483 9.483 8.634 9.225 72,053 -0.12(-1.28%)
Feb 10, 2016 8.745 9.890 8.449 9.345 132,609 +0.53(+5.97%)
Feb 09, 2016 8.024 8.942 8.024 8.818 124,250 +0.58(+7.06%)
Feb 08, 2016 9.760 9.760 6.750 8.237 670,748 -1.59(-16.17%)
Feb 05, 2016 10.25 10.31 9.547 9.825 123,946 -0.39(-3.80%)
Feb 04, 2016 10.39 10.46 10.15 10.21 75,054 -0.15(-1.43%)
Feb 03, 2016 10.39 10.39 10.17 10.36 76,223 +0.11(+1.08%)
Feb 02, 2016 10.45 10.46 10.18 10.25 60,859 -0.18(-1.68%)
Feb 01, 2016 10.33 10.48 10.10 10.43 172,565 +0.17(+1.62%)
Jan 29, 2016 9.927 10.48 9.862 10.26 166,442 +0.46(+4.71%)
Jan 28, 2016 9.373 9.907 9.326 9.797 89,746 +0.26(+2.71%)
Jan 27, 2016 10.00 10.05 9.511 9.539 132,449 -0.52(-5.14%)
Jan 26, 2016 10.11 10.22 9.798 10.06 60,460 -0.06(-0.55%)
Jan 25, 2016 10.40 10.41 9.927 10.11 154,434 -0.18(-1.79%)
Jan 22, 2016 10.18 10.54 10.03 10.29 198,265 +0.30(+3.04%)
Jan 21, 2016 10.65 10.66 9.964 9.991 120,144 -0.40(-3.81%)
Jan 20, 2016 10.86 10.93 9.848 10.39 202,104 -0.08(-0.79%)
Jan 19, 2016 10.18 10.57 9.856 10.47 286,974 +0.77(+7.96%)
Jan 15, 2016 9.651 9.697 9.697 9.697 195,609 -0.36(-3.56%)
Jan 14, 2016 9.651 10.06 9.385 10.06 153,000 +0.51(+5.29%)
Jan 13, 2016 9.936 10.57 9.440 9.550 296,034 -0.23(-2.35%)
Jan 12, 2016 9.615 9.789 9.559 9.780 154,113 +0.12(+1.24%)
Jan 11, 2016 9.422 9.808 9.398 9.661 274,751 +0.35(+3.75%)
Jan 08, 2016 9.146 9.780 9.088 9.311 230,035 +0.24(+2.63%)
Jan 07, 2016 9.091 9.118 8.787 9.072 56,448 -0.02(-0.20%)
Jan 06, 2016 8.916 9.100 8.916 9.091 26,199 -0.01(-0.10%)
Jan 05, 2016 8.787 9.146 8.787 9.100 103,777 +0.24(+2.70%)
Jan 04, 2016 8.925 9.109 8.787 8.861 48,436 -0.25(-2.72%)
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%)
Oct 01, 2015 8.584 8.995 8.319 8.977 173,463 +0.35(+4.03%)
Sep 30, 2015 8.666 8.684 8.511 8.629 77,357 +0.07(+0.85%)
Sep 29, 2015 8.575 8.748 8.432 8.556 61,699 -0.10(-1.16%)
Sep 28, 2015 8.776 8.794 8.108 8.657 159,873 -0.12(-1.35%)
Sep 25, 2015 8.776 8.940 8.634 8.776 133,193 +0.03(+0.31%)
Sep 24, 2015 8.355 8.748 8.191 8.748 81,717 +0.39(+4.70%)
Sep 23, 2015 8.383 8.620 8.026 8.355 175,070 +0.03(+0.38%)
Sep 22, 2015 7.907 8.328 7.834 8.323 156,058 +0.35(+4.42%)
Sep 21, 2015 7.523 8.017 7.523 7.971 89,708 +0.55(+7.39%)
Sep 18, 2015 7.377 7.551 7.286 7.423 250,708 +0.16(+2.27%)
Sep 17, 2015 7.405 7.660 7.185 7.258 111,083 -0.06(-0.87%)
Sep 16, 2015 7.496 7.624 7.203 7.322 57,220 -0.16(-2.20%)
Sep 15, 2015 7.971 7.980 7.368 7.487 98,164 -0.46(-5.75%)
Sep 14, 2015 7.788 8.044 7.587 7.944 108,664 +0.19(+2.48%)
Sep 11, 2015 7.450 7.761 7.194 7.752 83,591 +0.26(+3.41%)
Sep 10, 2015 7.816 7.816 7.405 7.496 103,216 -0.03(-0.36%)
Sep 09, 2015 7.313 8.026 7.304 7.523 329,979 +0.36(+4.97%)
Sep 08, 2015 6.655 7.203 6.600 7.167 232,538 +0.57(+8.56%)
Sep 04, 2015 6.618 6.601 6.601 6.601 56,774 -0.07(-1.02%)
Sep 03, 2015 6.225 6.692 6.157 6.670 158,231 +0.54(+8.73%)
Sep 02, 2015 6.170 6.170 6.097 6.134 29,186 +0.00(+0.00%)
Sep 01, 2015 6.024 6.170 5.935 6.134 13,175 -0.04(-0.59%)
Aug 31, 2015 6.033 6.189 6.033 6.170 19,772 +0.07(+1.20%)
Aug 28, 2015 5.988 6.170 5.988 6.097 39,167 +0.16(+2.62%)
Aug 27, 2015 5.933 5.969 5.851 5.942 8,459 +0.06(+1.09%)
Aug 26, 2015 5.869 5.978 5.713 5.878 59,575 +0.11(+1.90%)
Aug 25, 2015 5.841 5.905 5.768 5.768 25,412 +0.05(+0.80%)
Aug 24, 2015 5.896 5.896 5.627 5.723 30,394 -0.18(-3.10%)
Aug 21, 2015 5.933 5.988 5.897 5.905 25,564 +0.00(+0.00%)
Aug 20, 2015 5.793 5.969 5.793 5.905 11,268 +0.00(+0.00%)
Aug 19, 2015 5.924 5.951 5.796 5.905 8,624 +0.01(+0.23%)
Aug 18, 2015 5.851 5.969 5.851 5.892 11,721 -0.00(-0.08%)
Aug 17, 2015 5.777 6.006 5.777 5.896 31,028 +0.12(+2.06%)
Aug 14, 2015 5.838 5.841 5.759 5.777 15,279 -0.04(-0.63%)
Aug 13, 2015 5.773 5.823 5.759 5.814 16,676 +0.05(+0.79%)
Aug 12, 2015 5.750 5.777 5.686 5.768 22,052 +0.01(+0.16%)
Aug 11, 2015 5.896 5.896 5.736 5.759 15,943 +0.05(+0.80%)
Aug 10, 2015 5.713 5.924 5.558 5.713 42,337 +0.03(+0.48%)
Aug 07, 2015 5.841 5.978 5.686 5.686 32,744 -0.23(-3.86%)
Aug 06, 2015 5.814 6.070 5.723 5.914 19,115 +0.13(+2.21%)
Aug 05, 2015 5.887 5.942 5.787 5.787 13,385 -0.11(-1.86%)
Aug 04, 2015 6.088 6.088 5.723 5.896 22,133 -0.19(-3.15%)
Aug 03, 2015 5.951 6.088 5.905 6.088 25,735 +0.18(+3.10%)
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%)
May 01, 2015 5.262 5.307 5.181 5.199 13,542 -0.06(-1.20%)
Apr 30, 2015 5.271 5.307 5.223 5.262 85,187 +0.02(+0.34%)
Apr 29, 2015 5.262 5.334 5.217 5.244 5,891 +0.01(+0.17%)
Apr 28, 2015 5.236 5.325 5.235 5.235 9,302 +0.02(+0.34%)
Apr 27, 2015 5.271 5.321 5.217 5.217 38,593 -0.09(-1.69%)
Apr 24, 2015 5.262 5.352 5.262 5.307 51,064 +0.04(+0.85%)
Apr 23, 2015 5.289 5.375 5.262 5.262 37,627 +0.01(+0.17%)
Apr 22, 2015 5.262 5.361 5.217 5.253 32,570 -0.02(-0.34%)
Apr 21, 2015 5.310 5.352 5.235 5.271 19,240 +0.02(+0.34%)
Apr 20, 2015 5.253 5.378 5.226 5.253 14,421 -0.04(-0.85%)
Apr 17, 2015 5.289 5.307 5.244 5.298 4,528 -0.01(-0.17%)
Apr 16, 2015 5.217 5.414 5.217 5.307 30,770 -0.08(-1.50%)
Apr 15, 2015 5.235 5.414 5.172 5.388 67,492 -0.04(-0.83%)
Apr 14, 2015 5.396 5.531 5.396 5.432 70,138 +0.08(+1.51%)
Apr 13, 2015 5.388 5.405 5.352 5.352 20,750 -0.03(-0.50%)
Apr 10, 2015 5.307 5.388 5.262 5.378 24,159 +0.13(+2.40%)
Apr 09, 2015 5.388 5.388 5.253 5.253 25,229 -0.13(-2.50%)
Apr 08, 2015 5.386 5.441 5.370 5.388 9,895 -0.01(-0.17%)
Apr 07, 2015 5.437 5.477 5.396 5.396 9,107 +0.04(+0.67%)
Apr 06, 2015 5.307 5.396 5.307 5.361 21,698 -0.04(-0.83%)
Apr 02, 2015 5.388 5.405 5.405 5.405 29,130 -0.04(-0.66%)
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.