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, 2016 8.112 8.120 7.708 8.056 14,156 -0.06(-0.69%)
Aug 30, 2016 7.730 8.280 7.719 8.112 64,464 +0.35(+4.45%)
Aug 29, 2016 7.663 7.785 7.644 7.766 19,035 +0.11(+1.47%)
Aug 26, 2016 7.616 7.688 7.504 7.654 5,539 +0.07(+0.86%)
Aug 25, 2016 7.514 7.710 7.486 7.588 13,206 +0.07(+0.87%)
Aug 24, 2016 7.682 7.682 7.476 7.523 24,380 -0.13(-1.71%)
Aug 23, 2016 7.448 7.682 7.411 7.654 38,833 +0.18(+2.38%)
Aug 22, 2016 7.551 7.654 7.383 7.476 30,841 -0.16(-2.08%)
Aug 19, 2016 7.680 7.696 7.570 7.635 26,097 -0.03(-0.37%)
Aug 18, 2016 7.654 7.757 7.616 7.663 20,298 +0.05(+0.61%)
Aug 17, 2016 7.738 7.738 7.523 7.616 17,317 -0.08(-1.09%)
Aug 16, 2016 7.719 7.728 7.663 7.700 25,334 +0.02(+0.24%)
Aug 15, 2016 7.663 7.682 7.486 7.682 19,204 +0.03(+0.37%)
Aug 12, 2016 7.663 7.682 7.560 7.654 26,235 -0.06(-0.73%)
Aug 11, 2016 7.757 7.775 7.663 7.710 15,434 -0.03(-0.36%)
Aug 10, 2016 7.757 7.794 7.644 7.738 32,014 +0.00(+0.00%)
Aug 09, 2016 7.644 7.747 7.635 7.738 13,023 +0.07(+0.85%)
Aug 08, 2016 7.654 7.737 7.626 7.672 39,498 +0.03(+0.36%)
Aug 05, 2016 7.598 7.654 7.440 7.645 22,811 +0.07(+0.86%)
Aug 04, 2016 7.654 7.654 7.487 7.580 36,624 -0.01(-0.12%)
Aug 03, 2016 7.431 7.654 7.413 7.589 34,090 +0.13(+1.74%)
Aug 02, 2016 7.505 7.505 7.426 7.459 22,876 -0.02(-0.25%)
Aug 01, 2016 7.459 7.477 7.384 7.477 9,934 +0.04(+0.50%)
Jul 29, 2016 7.403 7.496 7.366 7.440 15,105 +0.05(+0.63%)
Jul 28, 2016 7.403 7.431 7.357 7.394 19,948 +0.04(+0.51%)
Jul 27, 2016 7.468 7.485 7.310 7.357 14,297 -0.08(-1.12%)
Jul 26, 2016 7.431 7.524 7.375 7.440 10,998 +0.03(+0.38%)
Jul 25, 2016 7.459 7.487 7.347 7.412 17,528 -0.08(-1.12%)
Jul 22, 2016 7.292 7.561 7.292 7.496 23,173 +0.17(+2.28%)
Jul 21, 2016 7.431 7.449 7.282 7.329 20,849 -0.14(-1.87%)
Jul 20, 2016 7.505 7.505 7.347 7.468 18,030 +0.02(+0.25%)
Jul 19, 2016 7.236 7.611 7.227 7.449 36,434 +0.17(+2.30%)
Jul 18, 2016 7.329 7.366 7.134 7.282 24,655 +0.03(+0.38%)
Jul 15, 2016 7.366 7.366 6.911 7.254 114,853 -0.39(-5.10%)
Jul 14, 2016 7.431 7.654 7.301 7.645 132,323 +0.43(+5.92%)
Jul 13, 2016 7.394 7.403 7.189 7.217 51,293 -0.18(-2.39%)
Jul 12, 2016 7.171 7.422 7.168 7.394 26,830 +0.26(+3.65%)
Jul 11, 2016 7.217 7.412 7.087 7.134 15,918 -0.03(-0.39%)
Jul 08, 2016 7.069 7.254 7.059 7.162 19,697 +0.17(+2.39%)
Jul 07, 2016 7.004 7.022 6.948 6.994 15,424 -0.02(-0.26%)
Jul 05, 2016 6.948 7.013 6.892 7.013 8,812 +0.06(+0.80%)
Jul 01, 2016 7.004 6.957 6.957 6.957 21,208 -0.07(-0.93%)
Jun 30, 2016 6.669 7.041 6.669 7.022 29,785 +0.30(+4.42%)
Jun 29, 2016 6.781 6.974 6.641 6.725 41,473 +0.02(+0.28%)
Jun 28, 2016 6.502 6.734 6.437 6.706 25,467 +0.20(+3.14%)
Jun 27, 2016 6.261 6.521 6.261 6.502 25,824 +0.21(+3.40%)
Jun 24, 2016 6.688 6.771 6.270 6.288 97,633 -0.50(-7.39%)
Jun 23, 2016 6.813 6.846 6.683 6.790 25,478 +0.05(+0.69%)
Jun 22, 2016 6.771 6.911 6.706 6.744 15,535 -0.09(-1.36%)
Jun 21, 2016 6.697 6.911 6.679 6.836 41,022 +0.14(+2.08%)
Jun 20, 2016 6.753 6.994 6.669 6.697 23,862 +0.01(+0.14%)
Jun 17, 2016 6.809 6.846 6.665 6.688 35,206 -0.11(-1.64%)
Jun 16, 2016 6.716 7.087 6.716 6.799 31,099 +0.02(+0.27%)
Jun 15, 2016 7.032 7.115 6.781 6.781 30,419 -0.20(-2.93%)
Jun 14, 2016 6.874 7.106 6.753 6.985 35,322 +0.13(+1.90%)
Jun 13, 2016 7.078 7.162 6.688 6.855 142,169 -0.32(-4.40%)
Jun 10, 2016 7.171 7.236 7.078 7.171 38,814 -0.07(-0.90%)
Jun 09, 2016 7.180 7.338 6.994 7.236 38,470 +0.00(+0.00%)
Jun 08, 2016 7.124 7.319 7.013 7.236 24,554 +0.09(+1.30%)
Jun 07, 2016 7.152 7.315 6.846 7.143 49,226 -0.10(-1.41%)
Jun 06, 2016 7.004 7.403 6.920 7.245 99,996 +0.26(+3.72%)
Jun 03, 2016 6.957 7.050 6.892 6.985 85,011 +0.02(+0.27%)
Jun 02, 2016 7.059 7.189 6.874 6.966 106,318 -0.06(-0.79%)
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.